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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 11.64 | 11.72 | 11.56 | 11.71 | +0.69% | 0.40 | 3.34% |
| 2025-09-15 | 11.75 | 11.77 | 11.54 | 11.63 | -1.11% | 0.42 | 3.55% |
| 2025-09-12 | 11.92 | 12.07 | 11.74 | 11.76 | -1.09% | 0.54 | 4.50% |
| 2025-09-11 | 12.03 | 12.07 | 11.63 | 11.89 | -1.25% | 0.72 | 6.02% |
| 2025-09-10 | 11.66 | 12.39 | 11.59 | 12.04 | +3.97% | 1.15 | 9.37% |
| 2025-09-09 | 11.84 | 11.92 | 11.48 | 11.58 | -2.28% | 0.41 | 3.48% |
| 2025-09-08 | 11.84 | 12.05 | 11.76 | 11.85 | +0.08% | 0.46 | 3.79% |
| 2025-09-05 | 11.24 | 12.03 | 11.17 | 11.84 | +5.24% | 0.65 | 5.48% |
| 2025-09-04 | 11.41 | 11.45 | 11.08 | 11.25 | -0.62% | 0.38 | 3.32% |
| 2025-09-03 | 11.42 | 11.55 | 11.17 | 11.32 | -0.79% | 0.42 | 3.58% |
| 2025-09-02 | 11.56 | 11.70 | 11.10 | 11.41 | -1.38% | 0.49 | 4.21% |
| 2025-09-01 | 11.49 | 11.76 | 11.49 | 11.57 | +0.35% | 0.36 | 3.09% |
| 2025-08-29 | 11.61 | 11.72 | 11.50 | 11.53 | -0.77% | 0.35 | 2.94% |
| 2025-08-28 | 11.60 | 11.82 | 11.23 | 11.62 | -0.26% | 0.69 | 5.87% |
| 2025-08-27 | 12.02 | 12.35 | 11.61 | 11.65 | -3.08% | 0.82 | 6.76% |
| 2025-08-26 | 11.94 | 12.15 | 11.85 | 12.02 | +0.17% | 0.51 | 4.16% |
| 2025-08-25 | 12.26 | 12.30 | 11.87 | 12.00 | -0.83% | 0.77 | 6.36% |
| 2025-08-22 | 12.26 | 12.27 | 12.08 | 12.10 | -1.14% | 0.58 | 4.69% |
| 2025-08-21 | 12.09 | 12.41 | 11.97 | 12.24 | +1.66% | 0.76 | 6.12% |
| 2025-08-20 | 12.00 | 12.07 | 11.88 | 12.04 | +0.33% | 0.38 | 3.14% |