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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 10.90 | 10.96 | 10.28 | 10.39 | -6.98% | 0.65 | 1.52% |
| 2026-03-20 | 11.40 | 11.48 | 11.05 | 11.17 | -1.06% | 0.49 | 1.06% |
| 2026-03-19 | 11.30 | 11.50 | 11.25 | 11.29 | -1.31% | 0.34 | 0.74% |
| 2026-03-18 | 11.10 | 11.47 | 10.76 | 11.44 | +3.06% | 0.48 | 1.06% |
| 2026-03-17 | 11.55 | 11.58 | 11.08 | 11.10 | -3.90% | 0.60 | 1.32% |
| 2026-03-16 | 11.46 | 11.59 | 11.37 | 11.55 | +1.23% | 0.27 | 0.57% |
| 2026-03-13 | 11.62 | 11.66 | 11.39 | 11.41 | -1.47% | 0.26 | 0.55% |
| 2026-03-12 | 11.70 | 11.75 | 11.52 | 11.58 | -1.03% | 0.25 | 0.52% |
| 2026-03-11 | 11.75 | 11.82 | 11.66 | 11.70 | -0.09% | 0.42 | 0.88% |
| 2026-03-10 | 11.59 | 11.76 | 11.46 | 11.71 | +1.65% | 0.38 | 0.79% |
| 2026-03-09 | 11.28 | 11.53 | 11.18 | 11.52 | +0.35% | 0.50 | 1.09% |
| 2026-03-06 | 11.26 | 11.52 | 11.22 | 11.48 | +1.06% | 0.31 | 0.68% |
| 2026-03-05 | 11.50 | 11.56 | 11.33 | 11.36 | +1.25% | 0.36 | 0.78% |
| 2026-03-04 | 11.20 | 11.56 | 11.13 | 11.22 | -1.49% | 0.60 | 1.29% |
| 2026-03-03 | 12.13 | 12.16 | 11.39 | 11.39 | -6.33% | 1.24 | 2.60% |
| 2026-03-02 | 12.21 | 12.76 | 12.03 | 12.16 | -1.38% | 1.28 | 2.56% |
| 2026-02-27 | 12.10 | 12.36 | 12.01 | 12.33 | +1.73% | 0.96 | 1.95% |
| 2026-02-26 | 12.06 | 12.13 | 11.96 | 12.12 | +0.58% | 0.56 | 1.15% |
| 2026-02-25 | 12.11 | 12.27 | 11.98 | 12.05 | -0.50% | 0.62 | 1.26% |
| 2026-02-24 | 12.28 | 12.36 | 11.87 | 12.11 | -1.54% | 0.77 | 1.57% |