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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.48 | 6.72 | 6.42 | 6.48 | -1.22% | 10.45 | 3.54% |
| 2025-09-16 | 6.67 | 6.73 | 6.48 | 6.56 | -1.80% | 13.25 | 4.45% |
| 2025-09-15 | 6.49 | 6.99 | 6.33 | 6.68 | +2.30% | 25.56 | 8.56% |
| 2025-09-12 | 6.08 | 6.53 | 5.98 | 6.53 | +9.93% | 14.34 | 4.97% |
| 2025-09-11 | 5.71 | 5.99 | 5.64 | 5.94 | +4.03% | 10.56 | 4.00% |
| 2025-09-10 | 5.57 | 5.84 | 5.51 | 5.71 | +3.63% | 7.23 | 2.83% |
| 2025-09-09 | 5.71 | 5.75 | 5.48 | 5.51 | -3.84% | 5.78 | 2.29% |
| 2025-09-08 | 5.80 | 5.81 | 5.66 | 5.73 | -1.21% | 5.55 | 2.15% |
| 2025-09-05 | 5.53 | 5.82 | 5.48 | 5.80 | +4.88% | 8.57 | 3.33% |
| 2025-09-04 | 5.81 | 5.87 | 5.39 | 5.53 | -3.49% | 9.78 | 3.84% |
| 2025-09-03 | 5.61 | 5.92 | 5.45 | 5.73 | +2.14% | 10.71 | 4.18% |
| 2025-09-02 | 5.87 | 5.87 | 5.56 | 5.61 | -3.44% | 8.06 | 3.12% |
| 2025-09-01 | 5.67 | 5.93 | 5.65 | 5.81 | +3.94% | 10.73 | 4.09% |
| 2025-08-29 | 5.78 | 5.78 | 5.58 | 5.59 | -2.61% | 6.99 | 2.74% |
| 2025-08-28 | 5.62 | 5.85 | 5.51 | 5.74 | +1.41% | 11.35 | 4.42% |
| 2025-08-27 | 5.68 | 6.02 | 5.63 | 5.66 | +1.43% | 17.42 | 6.62% |
| 2025-08-26 | 5.41 | 5.64 | 5.34 | 5.58 | +2.57% | 9.51 | 3.84% |
| 2025-08-25 | 5.60 | 5.70 | 5.40 | 5.44 | -1.45% | 12.82 | 5.17% |
| 2025-08-22 | 5.30 | 5.61 | 5.22 | 5.52 | +0.91% | 18.38 | 7.49% |
| 2025-08-21 | 5.09 | 5.47 | 5.08 | 5.47 | +10.06% | 16.55 | 6.73% |