兆驰股份 sz.002429
12.24
-1.21%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 11.03 | 11.03 | 10.28 | 10.58 | -1.76% | 15.91 | 3.32% |
| 2026-02-13 | 11.50 | 11.66 | 10.57 | 10.77 | -6.35% | 24.25 | 4.91% |
| 2026-02-12 | 11.28 | 11.82 | 10.90 | 11.50 | +1.50% | 31.75 | 6.19% |
| 2026-02-11 | 11.90 | 12.43 | 11.32 | 11.33 | -0.35% | 57.06 | 10.66% |
| 2026-02-10 | 11.37 | 11.37 | 11.37 | 11.37 | +9.96% | 5.12 | 1.00% |
| 2026-02-09 | 10.34 | 10.34 | 10.34 | 10.34 | +10.00% | 5.10 | 1.09% |
| 2026-02-06 | 9.39 | 9.50 | 9.19 | 9.40 | -0.63% | 8.08 | 1.91% |
| 2026-02-05 | 9.54 | 9.60 | 9.18 | 9.46 | -1.87% | 10.04 | 2.37% |
| 2026-02-04 | 9.65 | 9.68 | 9.33 | 9.64 | -0.62% | 9.04 | 2.10% |
| 2026-02-03 | 9.49 | 9.89 | 9.45 | 9.70 | +4.30% | 10.20 | 2.33% |
| 2026-02-02 | 9.59 | 9.83 | 9.29 | 9.30 | -4.02% | 11.51 | 2.69% |
| 2026-01-30 | 9.80 | 10.05 | 9.26 | 9.69 | -1.62% | 19.41 | 4.46% |
| 2026-01-29 | 10.48 | 11.10 | 9.77 | 9.85 | -6.72% | 22.00 | 4.67% |
| 2026-01-28 | 10.69 | 10.80 | 10.35 | 10.56 | -2.67% | 14.70 | 3.07% |
| 2026-01-27 | 9.91 | 10.93 | 9.90 | 10.85 | +9.05% | 21.73 | 4.57% |
| 2026-01-26 | 10.00 | 10.54 | 9.95 | 9.95 | -1.87% | 15.61 | 3.39% |
| 2026-01-23 | 9.65 | 10.29 | 9.61 | 10.14 | +4.86% | 18.14 | 3.99% |
| 2026-01-22 | 9.31 | 9.88 | 9.15 | 9.67 | +4.77% | 17.17 | 3.96% |
| 2026-01-21 | 9.02 | 9.38 | 8.90 | 9.23 | +2.33% | 10.87 | 2.61% |
| 2026-01-20 | 9.70 | 9.90 | 8.97 | 9.02 | -4.04% | 13.63 | 3.26% |