兆丰股份 sz.300695
70.94
+0.72%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 71.15 | 71.50 | 68.69 | 70.94 | +0.72% | 1.27 | 1.77% |
| 2026-05-21 | 74.58 | 74.74 | 70.36 | 70.43 | -4.31% | 2.12 | 2.86% |
| 2026-05-20 | 77.99 | 78.88 | 73.53 | 73.60 | -8.96% | 3.89 | 5.02% |
| 2026-05-19 | 79.13 | 83.50 | 76.00 | 80.84 | +7.99% | 5.34 | 6.60% |
| 2026-05-18 | 71.00 | 75.98 | 70.82 | 74.86 | +3.76% | 1.90 | 2.50% |
| 2026-05-15 | 70.79 | 75.66 | 69.62 | 72.15 | +1.92% | 1.80 | 2.41% |
| 2026-05-14 | 73.19 | 73.49 | 70.70 | 70.79 | -2.44% | 0.80 | 1.10% |
| 2026-05-13 | 70.99 | 72.92 | 69.54 | 72.56 | +1.82% | 0.87 | 1.18% |
| 2026-05-12 | 72.75 | 72.78 | 70.55 | 71.26 | -1.75% | 0.90 | 1.23% |
| 2026-05-11 | 69.59 | 73.36 | 69.06 | 72.53 | +2.50% | 1.83 | 2.50% |
| 2026-05-08 | 66.81 | 71.81 | 66.76 | 70.76 | +5.94% | 2.37 | 3.31% |
| 2026-05-07 | 63.50 | 67.20 | 62.99 | 66.79 | +5.25% | 1.52 | 2.27% |
| 2026-05-06 | 60.85 | 64.88 | 60.69 | 63.46 | +4.94% | 1.56 | 2.40% |
| 2026-04-30 | 60.90 | 61.68 | 59.47 | 60.47 | +0.28% | 0.76 | 1.22% |
| 2026-04-29 | 59.50 | 60.68 | 58.01 | 60.30 | +1.26% | 0.87 | 1.43% |
| 2026-04-28 | 60.92 | 61.42 | 59.50 | 59.55 | -2.93% | 0.71 | 1.16% |
| 2026-04-27 | 59.87 | 61.80 | 59.60 | 61.35 | +0.57% | 1.00 | 1.61% |
| 2026-04-24 | 64.47 | 64.90 | 58.31 | 61.00 | -10.36% | 2.33 | 3.74% |
| 2026-04-23 | 70.01 | 70.01 | 67.80 | 68.05 | -2.83% | 0.68 | 0.97% |
| 2026-04-22 | 70.10 | 70.84 | 69.00 | 70.03 | +0.11% | 0.49 | 0.68% |