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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 11.02 | 11.09 | 10.82 | 10.91 | -1.27% | 0.25 | 0.56% |
| 2026-04-20 | 10.97 | 11.16 | 10.82 | 11.05 | +1.66% | 0.42 | 0.93% |
| 2026-04-17 | 10.95 | 10.95 | 10.73 | 10.87 | -0.55% | 0.22 | 0.51% |
| 2026-04-16 | 10.85 | 10.98 | 10.76 | 10.93 | +1.20% | 0.33 | 0.75% |
| 2026-04-15 | 11.01 | 11.04 | 10.77 | 10.80 | -1.37% | 0.17 | 0.38% |
| 2026-04-14 | 10.98 | 11.08 | 10.83 | 10.95 | +0.64% | 0.21 | 0.48% |
| 2026-04-13 | 10.74 | 10.90 | 10.68 | 10.88 | +0.74% | 0.26 | 0.60% |
| 2026-04-10 | 10.92 | 10.98 | 10.78 | 10.80 | +0.19% | 0.26 | 0.59% |
| 2026-04-09 | 11.00 | 11.07 | 10.67 | 10.78 | -2.62% | 0.33 | 0.75% |
| 2026-04-08 | 10.74 | 11.08 | 10.70 | 11.07 | +5.83% | 0.42 | 0.94% |
| 2026-04-07 | 10.28 | 10.50 | 10.25 | 10.46 | +1.85% | 0.18 | 0.43% |
| 2026-04-03 | 10.66 | 10.82 | 10.25 | 10.27 | -3.66% | 0.23 | 0.55% |
| 2026-04-02 | 10.83 | 10.91 | 10.57 | 10.66 | -2.47% | 0.24 | 0.54% |
| 2026-04-01 | 10.93 | 11.00 | 10.80 | 10.93 | +1.86% | 0.24 | 0.53% |
| 2026-03-31 | 10.80 | 11.00 | 10.71 | 10.73 | -0.65% | 0.27 | 0.61% |
| 2026-03-30 | 10.69 | 10.80 | 10.60 | 10.80 | 0.00% | 0.15 | 0.34% |
| 2026-03-27 | 10.55 | 10.82 | 10.41 | 10.80 | +1.79% | 0.27 | 0.62% |
| 2026-03-26 | 10.82 | 10.86 | 10.55 | 10.61 | -1.67% | 0.25 | 0.58% |
| 2026-03-25 | 10.50 | 10.86 | 10.50 | 10.79 | +1.98% | 0.33 | 0.75% |
| 2026-03-24 | 10.60 | 10.76 | 10.35 | 10.58 | +1.83% | 0.45 | 1.04% |