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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 10.77 | 10.81 | 10.56 | 10.72 | -0.37% | 0.40 | 0.92% |
| 2025-12-16 | 11.13 | 11.13 | 10.75 | 10.76 | -3.32% | 0.42 | 0.95% |
| 2025-12-15 | 11.46 | 11.46 | 10.89 | 11.13 | -2.79% | 0.61 | 1.35% |
| 2025-12-12 | 11.78 | 11.85 | 11.42 | 11.45 | -2.80% | 0.39 | 0.82% |
| 2025-12-11 | 12.03 | 12.10 | 11.76 | 11.78 | -1.75% | 0.58 | 1.19% |
| 2025-12-10 | 11.89 | 12.02 | 11.80 | 11.99 | +0.84% | 0.35 | 0.71% |
| 2025-12-09 | 11.86 | 12.02 | 11.74 | 11.89 | 0.00% | 0.31 | 0.64% |
| 2025-12-08 | 12.12 | 12.12 | 11.87 | 11.89 | +0.42% | 0.29 | 0.60% |
| 2025-12-05 | 11.75 | 11.89 | 11.60 | 11.84 | +0.77% | 0.27 | 0.57% |
| 2025-12-04 | 11.90 | 11.90 | 11.63 | 11.75 | -1.51% | 0.31 | 0.65% |
| 2025-12-03 | 12.08 | 12.09 | 11.72 | 11.93 | -0.25% | 0.47 | 0.98% |
| 2025-12-02 | 12.09 | 12.09 | 11.82 | 11.96 | -0.99% | 0.33 | 0.69% |
| 2025-12-01 | 11.91 | 12.13 | 11.81 | 12.08 | +1.77% | 0.65 | 1.34% |
| 2025-11-28 | 11.85 | 11.99 | 11.66 | 11.87 | -0.25% | 0.43 | 0.90% |
| 2025-11-27 | 12.00 | 12.07 | 11.80 | 11.90 | -1.49% | 0.57 | 1.17% |
| 2025-11-26 | 12.00 | 12.28 | 11.90 | 12.08 | +0.92% | 0.93 | 1.90% |
| 2025-11-25 | 12.04 | 12.11 | 11.92 | 11.97 | -0.75% | 0.72 | 1.48% |
| 2025-11-24 | 11.71 | 12.10 | 11.61 | 12.06 | +3.43% | 0.99 | 2.04% |
| 2025-11-21 | 11.66 | 11.95 | 11.48 | 11.66 | -0.93% | 0.60 | 1.26% |
| 2025-11-20 | 11.83 | 11.94 | 11.61 | 11.77 | -0.51% | 0.48 | 1.01% |