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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.78 | 6.85 | 6.70 | 6.71 | -2.19% | 3.17 | 1.04% |
| 2025-12-17 | 6.68 | 6.89 | 6.64 | 6.86 | +2.69% | 4.66 | 1.52% |
| 2025-12-16 | 6.88 | 6.90 | 6.64 | 6.68 | -2.91% | 4.40 | 1.45% |
| 2025-12-15 | 7.08 | 7.11 | 6.85 | 6.88 | -3.64% | 5.91 | 1.89% |
| 2025-12-12 | 7.21 | 7.27 | 7.01 | 7.14 | -0.42% | 6.93 | 2.15% |
| 2025-12-11 | 7.35 | 7.40 | 7.16 | 7.17 | -2.05% | 7.61 | 2.32% |
| 2025-12-10 | 6.90 | 7.42 | 6.90 | 7.32 | +5.63% | 11.24 | 3.45% |
| 2025-12-09 | 6.86 | 7.09 | 6.86 | 6.93 | +0.58% | 6.40 | 2.03% |
| 2025-12-08 | 6.82 | 6.94 | 6.78 | 6.89 | +1.17% | 5.45 | 1.75% |
| 2025-12-05 | 6.64 | 6.90 | 6.56 | 6.81 | +2.87% | 5.62 | 1.84% |
| 2025-12-04 | 6.67 | 6.69 | 6.52 | 6.62 | -0.90% | 3.80 | 1.27% |
| 2025-12-03 | 6.50 | 6.95 | 6.50 | 6.68 | +2.77% | 8.10 | 2.65% |
| 2025-12-02 | 6.49 | 6.53 | 6.42 | 6.50 | +0.15% | 2.70 | 0.92% |
| 2025-12-01 | 6.45 | 6.53 | 6.39 | 6.49 | +1.25% | 3.47 | 1.19% |
| 2025-11-28 | 6.43 | 6.44 | 6.32 | 6.41 | -0.62% | 2.97 | 1.03% |
| 2025-11-27 | 6.37 | 6.60 | 6.36 | 6.45 | +1.10% | 5.64 | 1.92% |
| 2025-11-26 | 6.33 | 6.48 | 6.31 | 6.38 | +1.92% | 5.51 | 1.90% |
| 2025-11-25 | 6.02 | 6.38 | 6.01 | 6.26 | +4.86% | 5.01 | 1.77% |
| 2025-11-24 | 5.95 | 6.03 | 5.86 | 5.97 | +1.53% | 2.13 | 0.79% |
| 2025-11-21 | 6.09 | 6.11 | 5.86 | 5.88 | -4.39% | 3.73 | 1.39% |