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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 11.95 | 11.96 | 11.71 | 11.83 | -1.25% | 0.63 | 1.32% |
| 2025-11-18 | 11.69 | 12.01 | 11.61 | 11.98 | +2.04% | 0.81 | 1.68% |
| 2025-11-17 | 11.57 | 11.77 | 11.49 | 11.74 | +1.47% | 0.39 | 0.82% |
| 2025-11-14 | 11.43 | 11.73 | 11.43 | 11.57 | +0.78% | 0.39 | 0.82% |
| 2025-11-13 | 11.38 | 11.53 | 11.29 | 11.48 | +1.15% | 0.32 | 0.68% |
| 2025-11-12 | 11.22 | 11.39 | 11.20 | 11.35 | +0.71% | 0.31 | 0.68% |
| 2025-11-11 | 11.21 | 11.31 | 11.15 | 11.27 | +0.27% | 0.21 | 0.47% |
| 2025-11-10 | 11.12 | 11.26 | 11.08 | 11.24 | +1.44% | 0.34 | 0.74% |
| 2025-11-07 | 11.08 | 11.16 | 11.05 | 11.08 | -0.36% | 0.21 | 0.46% |
| 2025-11-06 | 11.13 | 11.21 | 11.00 | 11.12 | -0.45% | 0.26 | 0.58% |
| 2025-11-05 | 11.15 | 11.23 | 10.99 | 11.17 | +0.09% | 0.30 | 0.66% |
| 2025-11-04 | 11.21 | 11.27 | 11.04 | 11.16 | -0.80% | 0.57 | 1.26% |
| 2025-11-03 | 11.09 | 11.25 | 11.09 | 11.25 | +1.72% | 0.31 | 0.68% |
| 2025-10-31 | 10.84 | 11.13 | 10.82 | 11.06 | +2.60% | 0.39 | 0.87% |
| 2025-10-30 | 10.99 | 10.99 | 10.78 | 10.78 | -1.73% | 0.27 | 0.60% |
| 2025-10-29 | 11.04 | 11.12 | 10.89 | 10.97 | -0.63% | 0.28 | 0.62% |
| 2025-10-28 | 11.03 | 11.10 | 10.91 | 11.04 | +0.27% | 0.30 | 0.67% |
| 2025-10-27 | 11.26 | 11.37 | 10.96 | 11.01 | -2.22% | 0.43 | 0.96% |
| 2025-10-24 | 11.19 | 11.32 | 11.00 | 11.26 | +0.63% | 0.28 | 0.62% |
| 2025-10-23 | 11.08 | 11.29 | 11.06 | 11.19 | +0.54% | 0.25 | 0.55% |