兆讯传媒 sz.301102
10.82
+1.12%
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 | 11.94 | 12.05 | 11.81 | 12.00 | +0.25% | 0.43 | 3.51% |
| 2025-08-18 | 11.85 | 12.15 | 11.85 | 11.97 | +1.01% | 0.56 | 4.59% |
| 2025-08-15 | 11.81 | 11.88 | 11.74 | 11.85 | +0.42% | 0.37 | 3.05% |
| 2025-08-14 | 12.01 | 12.09 | 11.78 | 11.80 | -1.83% | 0.62 | 5.13% |
| 2025-08-13 | 12.07 | 12.20 | 11.99 | 12.02 | -0.58% | 0.42 | 3.47% |
| 2025-08-12 | 12.06 | 12.15 | 11.95 | 12.09 | -0.08% | 0.52 | 4.25% |
| 2025-08-11 | 11.73 | 12.11 | 11.70 | 12.10 | +2.98% | 0.66 | 5.39% |
| 2025-08-08 | 11.85 | 11.88 | 11.61 | 11.75 | -0.84% | 0.45 | 3.74% |
| 2025-08-07 | 12.00 | 12.04 | 11.82 | 11.85 | -0.92% | 0.49 | 4.09% |
| 2025-08-06 | 11.78 | 11.97 | 11.72 | 11.96 | +1.70% | 0.55 | 4.61% |
| 2025-08-05 | 11.73 | 11.87 | 11.71 | 11.76 | 0.00% | 0.40 | 3.37% |
| 2025-08-04 | 11.70 | 11.77 | 11.55 | 11.76 | +0.09% | 0.42 | 3.51% |
| 2025-08-01 | 11.46 | 11.78 | 11.46 | 11.75 | +2.17% | 0.64 | 5.42% |
| 2025-07-31 | 11.53 | 11.73 | 11.45 | 11.50 | -0.35% | 0.53 | 4.49% |
| 2025-07-30 | 11.58 | 11.66 | 11.44 | 11.54 | -0.35% | 0.44 | 3.71% |
| 2025-07-29 | 11.60 | 11.62 | 11.42 | 11.58 | 0.00% | 0.35 | 3.00% |
| 2025-07-28 | 11.58 | 11.63 | 11.44 | 11.58 | +0.26% | 0.40 | 3.42% |
| 2025-07-25 | 11.50 | 11.64 | 11.47 | 11.55 | +0.35% | 0.43 | 3.68% |
| 2025-07-24 | 11.42 | 11.53 | 11.34 | 11.51 | +0.96% | 0.38 | 3.23% |
| 2025-07-23 | 11.53 | 11.54 | 11.36 | 11.40 | -1.13% | 0.37 | 3.15% |