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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 12.60 | 12.60 | 12.28 | 12.30 | -1.68% | 0.96 | 1.91% |
| 2026-02-12 | 12.75 | 12.85 | 12.30 | 12.51 | -1.73% | 1.25 | 2.47% |
| 2026-02-11 | 13.09 | 13.17 | 12.70 | 12.73 | -3.63% | 1.78 | 3.42% |
| 2026-02-10 | 13.02 | 13.46 | 13.02 | 13.21 | +1.69% | 2.84 | 5.28% |
| 2026-02-09 | 12.85 | 13.13 | 12.62 | 12.99 | +3.84% | 1.61 | 3.09% |
| 2026-02-06 | 12.70 | 12.81 | 12.15 | 12.51 | -2.65% | 1.63 | 3.21% |
| 2026-02-05 | 12.20 | 12.95 | 12.15 | 12.85 | +4.22% | 2.11 | 4.07% |
| 2026-02-04 | 12.69 | 12.69 | 12.13 | 12.33 | -3.37% | 1.43 | 2.86% |
| 2026-02-03 | 12.75 | 12.94 | 12.49 | 12.76 | +1.11% | 1.48 | 2.87% |
| 2026-02-02 | 12.75 | 13.14 | 12.55 | 12.62 | -2.09% | 1.96 | 3.78% |
| 2026-01-30 | 12.40 | 13.08 | 12.11 | 12.89 | +2.79% | 2.79 | 5.39% |
| 2026-01-29 | 12.07 | 12.97 | 11.95 | 12.54 | +2.87% | 2.05 | 4.00% |
| 2026-01-28 | 12.36 | 12.55 | 12.12 | 12.19 | -1.61% | 0.90 | 1.81% |
| 2026-01-27 | 12.52 | 12.75 | 12.18 | 12.39 | -1.12% | 1.13 | 2.25% |
| 2026-01-26 | 12.65 | 12.97 | 12.34 | 12.53 | -1.49% | 1.27 | 2.50% |
| 2026-01-23 | 12.67 | 12.89 | 12.56 | 12.72 | +0.79% | 1.70 | 3.29% |
| 2026-01-22 | 12.40 | 13.05 | 12.27 | 12.62 | +1.04% | 1.80 | 3.49% |
| 2026-01-21 | 12.46 | 12.83 | 12.42 | 12.49 | -2.42% | 2.33 | 4.56% |
| 2026-01-20 | 11.79 | 13.85 | 11.65 | 12.80 | +9.87% | 4.13 | 7.96% |
| 2026-01-19 | 11.78 | 11.86 | 11.59 | 11.65 | -2.43% | 1.16 | 2.44% |