群兴玩具 sz.002575
6.16
-2.99%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 8.04 | 8.84 | 7.97 | 8.84 | +9.95% | 5.12 | 10.37% |
| 2025-08-19 | 8.12 | 8.13 | 7.99 | 8.04 | -0.99% | 1.51 | 3.24% |
| 2025-08-18 | 7.91 | 8.19 | 7.85 | 8.12 | +2.53% | 2.33 | 5.01% |
| 2025-08-15 | 7.94 | 7.99 | 7.87 | 7.92 | -0.88% | 1.45 | 3.16% |
| 2025-08-14 | 7.94 | 8.08 | 7.92 | 7.99 | +0.63% | 1.94 | 4.19% |
| 2025-08-13 | 7.79 | 7.99 | 7.74 | 7.94 | +1.79% | 1.77 | 3.89% |
| 2025-08-12 | 7.90 | 7.90 | 7.75 | 7.80 | -1.27% | 1.69 | 3.74% |
| 2025-08-11 | 7.87 | 7.99 | 7.83 | 7.90 | -0.13% | 1.48 | 3.24% |
| 2025-08-08 | 7.98 | 7.98 | 7.88 | 7.91 | -1.00% | 1.05 | 2.29% |
| 2025-08-07 | 8.10 | 8.10 | 7.98 | 7.99 | -1.72% | 1.46 | 3.16% |
| 2025-08-06 | 8.08 | 8.26 | 7.88 | 8.13 | 0.00% | 2.36 | 5.07% |
| 2025-08-05 | 8.41 | 8.46 | 8.04 | 8.13 | -3.79% | 3.77 | 7.97% |
| 2025-08-04 | 8.42 | 8.62 | 8.25 | 8.45 | +0.24% | 1.44 | 2.97% |
| 2025-08-01 | 8.39 | 8.46 | 8.36 | 8.43 | -0.59% | 0.74 | 1.52% |
| 2025-07-31 | 8.38 | 8.53 | 8.32 | 8.48 | +0.95% | 1.13 | 2.32% |
| 2025-07-30 | 8.52 | 8.60 | 8.34 | 8.40 | -2.33% | 1.67 | 3.42% |
| 2025-07-29 | 8.79 | 8.87 | 8.58 | 8.60 | 0.00% | 1.73 | 3.43% |
| 2025-07-28 | 8.78 | 8.78 | 8.46 | 8.60 | -2.05% | 2.01 | 4.05% |
| 2025-07-25 | 8.75 | 8.81 | 8.68 | 8.78 | +0.34% | 1.02 | 2.02% |
| 2025-07-24 | 8.81 | 8.82 | 8.70 | 8.75 | -0.11% | 1.25 | 2.46% |