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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 11.45 | 11.66 | 11.43 | 11.53 | +0.70% | 0.64 | 5.48% |
| 2025-07-21 | 11.46 | 11.49 | 11.39 | 11.45 | +0.62% | 0.34 | 2.93% |
| 2025-07-18 | 11.50 | 11.59 | 11.35 | 11.38 | -0.26% | 0.38 | 3.28% |
| 2025-07-17 | 11.50 | 11.53 | 11.38 | 11.41 | -0.87% | 0.42 | 3.63% |
| 2025-07-16 | 11.47 | 11.68 | 11.42 | 11.51 | +0.17% | 0.65 | 5.52% |
| 2025-07-15 | 11.54 | 11.68 | 11.33 | 11.49 | -0.95% | 0.77 | 6.61% |
| 2025-07-14 | 11.73 | 11.80 | 11.45 | 11.60 | -1.61% | 1.09 | 9.30% |
| 2025-07-11 | 11.29 | 11.93 | 11.24 | 11.79 | +4.24% | 1.70 | 14.38% |
| 2025-07-10 | 11.26 | 11.41 | 11.20 | 11.31 | -0.18% | 0.67 | 5.82% |
| 2025-07-09 | 11.04 | 11.38 | 11.02 | 11.33 | +2.35% | 0.88 | 7.73% |
| 2025-07-08 | 10.99 | 11.10 | 10.81 | 11.07 | +1.10% | 0.51 | 4.51% |
| 2025-07-07 | 10.84 | 10.96 | 10.78 | 10.95 | +0.92% | 0.38 | 3.45% |
| 2025-07-04 | 10.87 | 10.94 | 10.78 | 10.85 | -0.37% | 0.29 | 2.63% |
| 2025-07-03 | 10.88 | 10.94 | 10.79 | 10.89 | +0.09% | 0.31 | 2.80% |
| 2025-07-02 | 10.84 | 10.92 | 10.76 | 10.88 | +0.37% | 0.37 | 3.40% |
| 2025-07-01 | 10.93 | 11.04 | 10.78 | 10.84 | -0.73% | 0.37 | 3.35% |
| 2025-06-30 | 10.77 | 10.95 | 10.71 | 10.92 | +1.58% | 0.48 | 4.34% |
| 2025-06-27 | 10.80 | 10.84 | 10.71 | 10.75 | -0.28% | 0.33 | 3.04% |
| 2025-06-26 | 10.84 | 10.89 | 10.75 | 10.78 | -0.19% | 0.42 | 3.79% |
| 2025-06-25 | 10.66 | 10.84 | 10.55 | 10.80 | +1.41% | 0.46 | 4.20% |