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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 6.20 | 6.32 | 6.13 | 6.15 | +0.49% | 2.28 | 0.81% |
| 2025-11-19 | 6.19 | 6.25 | 6.09 | 6.12 | -0.97% | 2.60 | 0.94% |
| 2025-11-18 | 6.18 | 6.23 | 6.15 | 6.18 | 0.00% | 1.73 | 0.62% |
| 2025-11-17 | 6.21 | 6.25 | 6.14 | 6.18 | -0.48% | 1.94 | 0.69% |
| 2025-11-14 | 6.37 | 6.39 | 6.21 | 6.21 | -3.12% | 3.10 | 1.09% |
| 2025-11-13 | 6.38 | 6.48 | 6.35 | 6.41 | +0.16% | 3.03 | 1.04% |
| 2025-11-12 | 6.47 | 6.58 | 6.30 | 6.40 | -1.23% | 3.94 | 1.36% |
| 2025-11-11 | 6.55 | 6.73 | 6.45 | 6.48 | -0.31% | 5.02 | 1.68% |
| 2025-11-10 | 6.35 | 6.67 | 6.32 | 6.50 | +3.34% | 6.05 | 2.06% |
| 2025-11-07 | 6.41 | 6.44 | 6.29 | 6.29 | -2.48% | 3.64 | 1.27% |
| 2025-11-06 | 6.20 | 6.47 | 6.20 | 6.45 | +3.53% | 5.92 | 2.06% |
| 2025-11-05 | 6.03 | 6.27 | 6.00 | 6.23 | +2.30% | 3.35 | 1.20% |
| 2025-11-04 | 6.18 | 6.20 | 6.05 | 6.09 | -1.77% | 2.29 | 0.83% |
| 2025-11-03 | 6.15 | 6.24 | 6.02 | 6.20 | +0.81% | 3.11 | 1.12% |
| 2025-10-31 | 6.13 | 6.22 | 6.12 | 6.15 | +0.33% | 2.52 | 0.90% |
| 2025-10-30 | 6.26 | 6.27 | 6.10 | 6.13 | -2.39% | 3.43 | 1.23% |
| 2025-10-29 | 6.25 | 6.29 | 6.19 | 6.28 | +0.48% | 3.06 | 1.09% |
| 2025-10-28 | 6.30 | 6.32 | 6.22 | 6.25 | -1.11% | 3.41 | 1.20% |
| 2025-10-27 | 6.30 | 6.43 | 6.29 | 6.32 | +0.80% | 5.16 | 1.80% |
| 2025-10-24 | 6.18 | 6.36 | 6.15 | 6.27 | +1.13% | 6.32 | 2.23% |