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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 110.00 | 113.67 | 106.88 | 107.87 | -2.71% | 2.86 | 2.57% |
| 2025-08-18 | 103.73 | 112.48 | 103.73 | 110.88 | +7.76% | 3.92 | 3.51% |
| 2025-08-15 | 96.00 | 102.90 | 96.00 | 102.90 | +7.09% | 3.25 | 3.17% |
| 2025-08-14 | 98.81 | 99.50 | 95.74 | 96.09 | -1.63% | 1.49 | 1.50% |
| 2025-08-13 | 96.42 | 100.50 | 95.66 | 97.68 | +1.16% | 1.93 | 1.92% |
| 2025-08-12 | 99.48 | 100.64 | 96.00 | 96.56 | -3.43% | 1.62 | 1.63% |
| 2025-08-11 | 99.86 | 103.88 | 99.03 | 99.99 | +1.00% | 1.89 | 1.82% |
| 2025-08-08 | 102.57 | 103.47 | 98.71 | 99.00 | -3.51% | 1.90 | 1.85% |
| 2025-08-07 | 101.95 | 106.26 | 101.95 | 102.60 | -1.35% | 2.72 | 2.56% |
| 2025-08-06 | 100.06 | 106.69 | 99.11 | 104.00 | +3.05% | 4.39 | 4.20% |
| 2025-08-05 | 93.81 | 106.88 | 91.58 | 100.92 | +7.71% | 5.16 | 5.19% |
| 2025-08-04 | 85.51 | 94.80 | 85.00 | 93.70 | +9.59% | 3.91 | 4.22% |
| 2025-08-01 | 84.82 | 85.80 | 83.03 | 85.50 | +0.38% | 1.39 | 1.60% |
| 2025-07-31 | 85.76 | 89.38 | 84.51 | 85.18 | -0.23% | 1.92 | 2.17% |
| 2025-07-30 | 88.60 | 88.60 | 85.00 | 85.38 | -3.85% | 1.22 | 1.38% |
| 2025-07-29 | 90.56 | 91.20 | 87.50 | 88.80 | -2.52% | 1.31 | 1.44% |
| 2025-07-28 | 92.30 | 93.45 | 90.50 | 91.10 | -0.22% | 1.53 | 1.63% |
| 2025-07-25 | 90.50 | 92.80 | 89.09 | 91.30 | +0.13% | 1.38 | 1.49% |
| 2025-07-24 | 89.28 | 93.00 | 88.67 | 91.18 | +2.11% | 2.25 | 2.42% |
| 2025-07-23 | 81.66 | 91.26 | 81.50 | 89.30 | +7.94% | 3.41 | 3.82% |