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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 12.58 | 12.67 | 11.90 | 11.94 | -5.16% | 1.54 | 3.13% |
| 2026-01-15 | 13.50 | 13.50 | 12.36 | 12.59 | -9.42% | 2.59 | 5.03% |
| 2026-01-14 | 13.47 | 14.28 | 13.16 | 13.90 | +2.96% | 4.04 | 7.21% |
| 2026-01-13 | 12.30 | 14.57 | 12.02 | 13.50 | +10.93% | 4.91 | 9.02% |
| 2026-01-12 | 11.58 | 12.20 | 11.40 | 12.17 | +7.04% | 2.05 | 4.21% |
| 2026-01-09 | 10.81 | 11.42 | 10.79 | 11.37 | +5.08% | 1.01 | 2.22% |
| 2026-01-08 | 10.71 | 10.89 | 10.62 | 10.82 | +1.12% | 0.39 | 0.90% |
| 2026-01-07 | 10.76 | 10.79 | 10.61 | 10.70 | -0.19% | 0.37 | 0.85% |
| 2026-01-06 | 10.70 | 10.77 | 10.62 | 10.72 | 0.00% | 0.37 | 0.84% |
| 2026-01-05 | 10.49 | 10.81 | 10.48 | 10.72 | +2.19% | 0.50 | 1.16% |
| 2025-12-31 | 10.40 | 10.59 | 10.35 | 10.49 | +0.87% | 0.36 | 0.86% |
| 2025-12-30 | 10.50 | 10.54 | 10.38 | 10.40 | -0.95% | 0.31 | 0.72% |
| 2025-12-29 | 10.48 | 10.50 | 10.37 | 10.50 | +0.38% | 0.26 | 0.61% |
| 2025-12-26 | 10.64 | 10.68 | 10.45 | 10.46 | -1.41% | 0.31 | 0.72% |
| 2025-12-25 | 10.62 | 10.67 | 10.38 | 10.61 | +0.38% | 0.28 | 0.65% |
| 2025-12-24 | 10.50 | 10.64 | 10.38 | 10.57 | +0.86% | 0.41 | 0.97% |
| 2025-12-23 | 10.77 | 10.82 | 10.46 | 10.48 | -2.69% | 0.56 | 1.30% |
| 2025-12-22 | 10.82 | 10.90 | 10.72 | 10.77 | -0.74% | 0.34 | 0.76% |
| 2025-12-19 | 10.77 | 10.92 | 10.69 | 10.85 | +0.93% | 0.30 | 0.69% |
| 2025-12-18 | 10.70 | 10.90 | 10.65 | 10.75 | +0.28% | 0.31 | 0.70% |