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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 9.21 | 9.62 | 8.71 | 9.40 | +2.29% | 17.17 | 4.13% |
| 2026-01-16 | 8.78 | 9.30 | 8.66 | 9.19 | +5.63% | 20.62 | 5.09% |
| 2026-01-15 | 9.14 | 9.23 | 8.68 | 8.70 | -9.75% | 24.18 | 6.08% |
| 2026-01-14 | 9.05 | 9.64 | 9.05 | 9.64 | +10.05% | 35.50 | 8.20% |
| 2026-01-13 | 8.68 | 9.06 | 8.60 | 8.76 | +5.42% | 26.52 | 6.62% |
| 2026-01-12 | 7.76 | 8.51 | 7.58 | 8.31 | +7.23% | 19.80 | 5.45% |
| 2026-01-09 | 7.55 | 8.04 | 7.54 | 7.75 | +2.65% | 10.92 | 3.12% |
| 2026-01-08 | 7.57 | 7.68 | 7.46 | 7.55 | -0.79% | 6.07 | 1.78% |
| 2026-01-07 | 7.52 | 7.72 | 7.48 | 7.61 | +1.06% | 8.01 | 2.33% |
| 2026-01-06 | 7.43 | 7.61 | 7.40 | 7.53 | +1.76% | 7.82 | 2.31% |
| 2026-01-05 | 7.47 | 7.56 | 7.35 | 7.40 | -0.27% | 6.51 | 1.94% |
| 2025-12-31 | 7.65 | 7.68 | 7.41 | 7.42 | -2.50% | 5.04 | 1.48% |
| 2025-12-30 | 7.71 | 7.78 | 7.57 | 7.61 | -1.55% | 6.77 | 1.96% |
| 2025-12-29 | 7.88 | 8.06 | 7.69 | 7.73 | -1.02% | 9.31 | 2.62% |
| 2025-12-26 | 7.47 | 8.08 | 7.47 | 7.81 | +4.27% | 12.85 | 3.62% |
| 2025-12-25 | 7.50 | 7.57 | 7.33 | 7.49 | +0.81% | 14.49 | 4.30% |
| 2025-12-24 | 6.72 | 7.43 | 6.71 | 7.43 | +10.07% | 13.30 | 4.05% |
| 2025-12-23 | 6.88 | 6.91 | 6.70 | 6.75 | -2.17% | 3.64 | 1.18% |
| 2025-12-22 | 6.77 | 6.98 | 6.77 | 6.90 | +2.83% | 3.99 | 1.28% |
| 2025-12-19 | 6.77 | 6.79 | 6.69 | 6.71 | 0.00% | 2.72 | 0.89% |