兆新股份(002256)股票行情
兆新股份(002256)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-26 | 4.63 | 4.39 | -0.37 | -7.77% | 4.39 | 4.68 | 3014777 | 135475.03 | 15.45% |
| 2026-03-25 | 4.68 | 4.76 | -0.11 | -2.26% | 4.58 | 5.04 | 4596946 | 220714.58 | 23.56% |
| 2026-03-24 | 4.44 | 4.87 | 0.34 | 7.51% | 4.24 | 4.88 | 4963998 | 226253.44 | 25.44% |
| 2026-03-23 | 4.70 | 4.53 | 0.04 | 0.89% | 4.34 | 4.80 | 5902002 | 269674.41 | 30.25% |
| 2026-03-20 | 4.08 | 4.49 | 0.41 | 10.05% | 4.06 | 4.49 | 2770646 | 123415.62 | 14.20% |
| 2026-03-19 | 4.19 | 4.08 | -0.11 | -2.63% | 4.04 | 4.31 | 2802360 | 116583.30 | 14.36% |
| 2026-03-18 | 4.35 | 4.19 | -0.08 | -1.87% | 4.11 | 4.43 | 3792734 | 159933.34 | 19.44% |
| 2026-03-17 | 3.88 | 4.27 | 0.39 | 10.05% | 3.88 | 4.27 | 2214855 | 91626.67 | 11.35% |
| 2026-03-16 | 3.97 | 3.88 | -0.08 | -2.02% | 3.86 | 4.05 | 1094566 | 42897.75 | 5.61% |
| 2026-03-13 | 3.98 | 3.96 | -0.04 | -1.00% | 3.91 | 4.09 | 1458332 | 58251.99 | 7.47% |
| 2026-03-12 | 4.00 | 4.00 | 0.03 | 0.76% | 3.94 | 4.08 | 2039994 | 81642.73 | 10.46% |
| 2026-03-11 | 3.88 | 3.97 | 0.15 | 3.93% | 3.83 | 4.00 | 2085049 | 81974.04 | 10.69% |
| 2026-03-10 | 3.84 | 3.82 | -0.01 | -0.26% | 3.77 | 3.88 | 694592 | 26557.30 | 3.56% |
| 2026-03-09 | 3.77 | 3.83 | 0.03 | 0.79% | 3.74 | 3.85 | 926920 | 35190.96 | 4.75% |
| 2026-03-06 | 3.70 | 3.80 | 0.09 | 2.43% | 3.68 | 3.84 | 926510 | 35045.93 | 4.75% |
| 2026-03-05 | 3.66 | 3.71 | 0.09 | 2.49% | 3.66 | 3.76 | 777028 | 28881.76 | 3.98% |
| 2026-03-04 | 3.53 | 3.62 | 0.03 | 0.84% | 3.51 | 3.68 | 616413 | 22248.72 | 3.16% |
| 2026-03-03 | 3.77 | 3.59 | -0.16 | -4.27% | 3.57 | 3.79 | 858885 | 31441.45 | 4.40% |
| 2026-03-02 | 3.75 | 3.75 | -0.08 | -2.09% | 3.69 | 3.83 | 742724 | 27817.62 | 3.81% |
| 2026-02-27 | 3.73 | 3.83 | 0.06 | 1.59% | 3.72 | 3.83 | 706804 | 26854.51 | 3.62% |
| 2026-02-26 | 3.87 | 3.77 | -0.03 | -0.79% | 3.74 | 3.92 | 683692 | 26006.68 | 3.50% |
| 2026-02-25 | 3.72 | 3.80 | 0.08 | 2.15% | 3.70 | 3.84 | 819781 | 31047.93 | 4.20% |
| 2026-02-24 | 3.60 | 3.72 | 0.19 | 5.38% | 3.58 | 3.74 | 926049 | 34106.30 | 4.75% |
| 2026-02-13 | 3.59 | 3.53 | -0.08 | -2.22% | 3.52 | 3.61 | 589312 | 20992.90 | 3.02% |
| 2026-02-12 | 3.66 | 3.61 | -0.04 | -1.10% | 3.57 | 3.68 | 564609 | 20483.28 | 2.89% |
| 2026-02-11 | 3.68 | 3.65 | -0.05 | -1.35% | 3.65 | 3.74 | 475032 | 17542.43 | 2.43% |
| 2026-02-10 | 3.71 | 3.70 | -0.02 | -0.54% | 3.65 | 3.77 | 570207 | 21140.32 | 2.92% |
| 2026-02-09 | 3.69 | 3.72 | 0.09 | 2.48% | 3.67 | 3.84 | 843955 | 31641.13 | 4.33% |
| 2026-02-06 | 3.61 | 3.63 | -0.02 | -0.55% | 3.55 | 3.69 | 556027 | 20212.10 | 2.85% |
| 2026-02-05 | 3.81 | 3.65 | -0.17 | -4.45% | 3.64 | 3.82 | 892849 | 32988.53 | 4.58% |
| 2026-02-04 | 3.76 | 3.82 | 0.06 | 1.60% | 3.71 | 3.83 | 765840 | 29004.07 | 3.93% |
| 2026-02-03 | 3.71 | 3.76 | 0.11 | 3.01% | 3.63 | 3.76 | 717298 | 26561.14 | 3.68% |
| 2026-02-02 | 3.70 | 3.65 | 0.06 | 1.67% | 3.65 | 3.84 | 1056875 | 39478.54 | 5.42% |
| 2026-01-30 | 3.73 | 3.59 | -0.16 | -4.27% | 3.56 | 3.74 | 1027537 | 37288.96 | 5.27% |
| 2026-01-29 | 3.77 | 3.75 | -0.04 | -1.06% | 3.71 | 3.86 | 721339 | 27265.64 | 3.70% |
| 2026-01-28 | 3.83 | 3.79 | -0.05 | -1.30% | 3.74 | 3.84 | 578117 | 21820.49 | 2.96% |
| 2026-01-27 | 3.86 | 3.84 | -0.05 | -1.29% | 3.71 | 3.89 | 778540 | 29459.05 | 3.99% |
| 2026-01-26 | 3.93 | 3.89 | -0.04 | -1.02% | 3.85 | 4.00 | 929918 | 36419.94 | 4.77% |
| 2026-01-23 | 3.83 | 3.93 | 0.09 | 2.34% | 3.81 | 3.99 | 1213264 | 47586.96 | 6.22% |
| 2026-01-22 | 3.81 | 3.84 | 0.04 | 1.05% | 3.77 | 3.84 | 845745 | 32270.91 | 4.33% |
| 2026-01-21 | 3.72 | 3.80 | 0.04 | 1.06% | 3.66 | 3.82 | 1068086 | 40280.16 | 5.47% |
| 2026-01-20 | 3.70 | 3.76 | 0.07 | 1.90% | 3.69 | 3.80 | 1033319 | 38689.54 | 5.30% |
| 2026-01-19 | 3.60 | 3.69 | 0.08 | 2.22% | 3.55 | 3.73 | 838725 | 30808.33 | 4.30% |
| 2026-01-16 | 3.66 | 3.61 | -0.02 | -0.55% | 3.59 | 3.85 | 977391 | 35864.96 | 5.01% |
| 2026-01-15 | 3.70 | 3.63 | -0.09 | -2.42% | 3.60 | 3.71 | 801107 | 29233.29 | 4.11% |
| 2026-01-14 | 3.71 | 3.72 | 0.02 | 0.54% | 3.66 | 3.80 | 1048796 | 39110.21 | 5.38% |
| 2026-01-13 | 3.73 | 3.70 | -0.14 | -3.65% | 3.65 | 3.80 | 1244315 | 46194.10 | 6.38% |
| 2026-01-12 | 3.67 | 3.84 | 0.18 | 4.92% | 3.65 | 3.84 | 1492261 | 56525.71 | 7.65% |
| 2026-01-09 | 3.68 | 3.66 | -0.01 | -0.27% | 3.62 | 3.70 | 727382 | 26624.44 | 3.73% |
| 2026-01-08 | 3.73 | 3.67 | -0.06 | -1.61% | 3.65 | 3.73 | 847313 | 31234.91 | 4.34% |
| 2026-01-07 | 3.70 | 3.73 | -0.05 | -1.32% | 3.67 | 3.79 | 1524699 | 57045.86 | 7.81% |
| 2026-01-06 | 3.51 | 3.78 | 0.27 | 7.69% | 3.49 | 3.86 | 2462607 | 92522.71 | 12.62% |
| 2026-01-05 | 3.49 | 3.51 | 0.02 | 0.57% | 3.48 | 3.55 | 459359 | 16151.32 | 2.35% |
| 2025-12-31 | 3.53 | 3.49 | -0.05 | -1.41% | 3.44 | 3.55 | 464212 | 16151.56 | 2.38% |
| 2025-12-30 | 3.58 | 3.54 | -0.05 | -1.39% | 3.49 | 3.60 | 502201 | 17764.57 | 2.57% |
| 2025-12-29 | 3.66 | 3.59 | -0.09 | -2.45% | 3.52 | 3.68 | 811126 | 29081.68 | 4.16% |
| 2025-12-26 | 3.68 | 3.68 | -0.02 | -0.54% | 3.66 | 3.73 | 587228 | 21713.07 | 3.01% |
| 2025-12-25 | 3.67 | 3.70 | 0.03 | 0.82% | 3.64 | 3.74 | 685845 | 25315.22 | 3.52% |
| 2025-12-24 | 3.58 | 3.67 | 0.07 | 1.94% | 3.56 | 3.67 | 576375 | 20875.72 | 2.95% |
| 2025-12-23 | 3.68 | 3.60 | -0.08 | -2.17% | 3.55 | 3.73 | 871492 | 31459.53 | 4.47% |
| 2025-12-22 | 3.75 | 3.68 | -0.05 | -1.34% | 3.65 | 3.76 | 701105 | 25841.12 | 3.59% |
| 2025-12-19 | 3.62 | 3.73 | 0.11 | 3.04% | 3.60 | 3.77 | 1058080 | 39021.02 | 5.42% |
| 2025-12-18 | 3.71 | 3.62 | -0.15 | -3.98% | 3.61 | 3.72 | 1023082 | 37440.13 | 5.24% |
| 2025-12-17 | 3.66 | 3.77 | 0.00 | 0.00% | 3.60 | 3.83 | 1492939 | 55305.95 | 7.65% |
| 2025-12-16 | 3.80 | 3.77 | -0.06 | -1.57% | 3.71 | 4.06 | 2136790 | 82458.70 | 10.95% |
| 2025-12-15 | 3.91 | 3.83 | -0.08 | -2.05% | 3.80 | 4.09 | 2904981 | 113513.29 | 14.89% |
| 2025-12-12 | 3.91 | 3.91 | 0.36 | 10.14% | 3.81 | 3.91 | 1509431 | 58948.99 | 7.74% |
| 2025-12-11 | 3.52 | 3.55 | 0.04 | 1.14% | 3.51 | 3.62 | 1284576 | 45678.23 | 6.58% |
| 2025-12-10 | 3.44 | 3.51 | 0.07 | 2.03% | 3.41 | 3.55 | 915700 | 31870.03 | 4.69% |
| 2025-12-09 | 3.40 | 3.44 | 0.02 | 0.58% | 3.39 | 3.48 | 606635 | 20931.01 | 3.11% |
| 2025-12-08 | 3.43 | 3.42 | 0.03 | 0.88% | 3.40 | 3.46 | 459216 | 15751.20 | 2.35% |
| 2025-12-05 | 3.31 | 3.39 | 0.08 | 2.42% | 3.29 | 3.40 | 507024 | 17004.32 | 2.60% |
| 2025-12-04 | 3.37 | 3.31 | -0.08 | -2.36% | 3.30 | 3.39 | 561534 | 18691.20 | 2.88% |
| 2025-12-03 | 3.43 | 3.39 | -0.05 | -1.45% | 3.37 | 3.46 | 475472 | 16248.39 | 2.44% |
| 2025-12-02 | 3.47 | 3.44 | -0.05 | -1.43% | 3.39 | 3.47 | 533033 | 18287.27 | 2.73% |
| 2025-12-01 | 3.50 | 3.49 | 0.01 | 0.29% | 3.46 | 3.59 | 784281 | 27528.32 | 4.02% |
| 2025-11-28 | 3.44 | 3.48 | 0.02 | 0.58% | 3.41 | 3.51 | 598760 | 20719.02 | 3.07% |
| 2025-11-27 | 3.40 | 3.46 | 0.04 | 1.17% | 3.38 | 3.55 | 1016349 | 35450.98 | 5.21% |
| 2025-11-26 | 3.45 | 3.42 | -0.03 | -0.87% | 3.41 | 3.52 | 658163 | 22755.88 | 3.37% |
| 2025-11-25 | 3.36 | 3.45 | 0.10 | 2.99% | 3.35 | 3.49 | 828400 | 28321.60 | 4.25% |
深证大盘股票行情在线 K线走势图
兆新股份(002256)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
