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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 80.48 | 82.18 | 79.50 | 81.80 | +1.38% | 0.73 | 0.87% |
| 2026-02-12 | 79.95 | 81.33 | 79.48 | 80.69 | +1.17% | 0.65 | 0.79% |
| 2026-02-11 | 81.52 | 81.52 | 79.68 | 79.76 | -1.26% | 0.45 | 0.54% |
| 2026-02-10 | 81.30 | 81.78 | 80.41 | 80.78 | +0.09% | 0.63 | 0.76% |
| 2026-02-09 | 80.06 | 81.48 | 78.75 | 80.71 | +2.01% | 0.86 | 1.06% |
| 2026-02-06 | 77.33 | 80.40 | 76.52 | 79.12 | +2.85% | 0.87 | 1.08% |
| 2026-02-05 | 78.30 | 78.30 | 76.93 | 76.93 | -1.80% | 0.50 | 0.63% |
| 2026-02-04 | 78.00 | 79.36 | 77.18 | 78.34 | +0.44% | 0.64 | 0.81% |
| 2026-02-03 | 77.41 | 78.60 | 76.81 | 78.00 | +1.30% | 0.71 | 0.89% |
| 2026-02-02 | 80.52 | 81.21 | 76.89 | 77.00 | -5.18% | 1.34 | 1.67% |
| 2026-01-30 | 80.64 | 82.68 | 80.10 | 81.21 | +1.01% | 1.06 | 1.28% |
| 2026-01-29 | 82.17 | 82.69 | 80.00 | 80.40 | -3.13% | 1.18 | 1.42% |
| 2026-01-28 | 86.83 | 86.83 | 82.70 | 83.00 | -5.14% | 1.88 | 2.18% |
| 2026-01-27 | 87.77 | 90.88 | 83.68 | 87.50 | -2.94% | 2.88 | 3.24% |
| 2026-01-26 | 97.93 | 102.80 | 89.62 | 90.15 | -2.44% | 4.07 | 4.18% |
| 2026-01-23 | 90.10 | 93.90 | 89.20 | 92.40 | +2.78% | 1.46 | 1.55% |
| 2026-01-22 | 91.00 | 91.81 | 89.67 | 89.90 | -0.77% | 0.76 | 0.82% |
| 2026-01-21 | 89.89 | 91.31 | 88.70 | 90.60 | +0.68% | 0.72 | 0.78% |
| 2026-01-20 | 90.92 | 91.90 | 89.31 | 89.99 | -0.74% | 1.05 | 1.14% |
| 2026-01-19 | 91.50 | 91.94 | 89.65 | 90.66 | -0.37% | 1.25 | 1.34% |