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 |
|---|
| 2025-09-17 | 3.26 | 3.25 | 0.01 | 0.31% | 3.18 | 3.29 | 1707528 | 55504.23 | 8.75% |
| 2025-09-16 | 3.25 | 3.24 | -0.03 | -0.92% | 3.17 | 3.33 | 2278730 | 73293.82 | 11.68% |
| 2025-09-15 | 3.20 | 3.27 | 0.11 | 3.48% | 3.15 | 3.35 | 3884725 | 125702.31 | 19.91% |
| 2025-09-12 | 2.91 | 3.16 | 0.29 | 10.10% | 2.89 | 3.16 | 2012483 | 61057.14 | 10.31% |
| 2025-09-11 | 2.81 | 2.87 | 0.06 | 2.14% | 2.75 | 2.90 | 1612795 | 45716.50 | 8.27% |
| 2025-09-10 | 2.80 | 2.81 | -0.01 | -0.35% | 2.78 | 2.85 | 1299178 | 36518.11 | 6.66% |
| 2025-09-09 | 2.89 | 2.82 | -0.09 | -3.09% | 2.80 | 2.93 | 2022576 | 57568.72 | 10.37% |
| 2025-09-08 | 2.97 | 2.91 | -0.04 | -1.36% | 2.88 | 3.04 | 2691420 | 79298.39 | 13.79% |
| 2025-09-05 | 2.90 | 2.95 | -0.22 | -6.94% | 2.85 | 3.02 | 4479770 | 130601.47 | 22.96% |
| 2025-09-04 | 3.35 | 3.17 | -0.35 | -9.94% | 3.17 | 3.38 | 2569120 | 82153.20 | 13.17% |
| 2025-09-03 | 3.90 | 3.52 | -0.37 | -9.51% | 3.50 | 3.99 | 6549326 | 241248.59 | 33.57% |
| 2025-09-02 | 3.89 | 3.89 | 0.35 | 9.89% | 3.70 | 3.89 | 1613391 | 62624.06 | 8.27% |
| 2025-09-01 | 3.25 | 3.54 | 0.32 | 9.94% | 3.22 | 3.54 | 4021929 | 137635.77 | 20.61% |
| 2025-08-29 | 3.22 | 3.22 | 0.29 | 9.90% | 3.22 | 3.22 | 321986 | 10367.95 | 1.65% |
| 2025-08-28 | 2.93 | 2.93 | 0.27 | 10.15% | 2.93 | 2.93 | 487654 | 14288.27 | 2.50% |
| 2025-08-27 | 2.50 | 2.66 | 0.18 | 7.26% | 2.49 | 2.73 | 3449271 | 93305.82 | 17.68% |
| 2025-08-26 | 2.44 | 2.48 | 0.04 | 1.64% | 2.42 | 2.49 | 576050 | 14163.04 | 2.95% |
| 2025-08-25 | 2.42 | 2.44 | 0.03 | 1.24% | 2.39 | 2.47 | 590311 | 14366.59 | 3.03% |
| 2025-08-22 | 2.42 | 2.41 | -0.02 | -0.82% | 2.38 | 2.43 | 383845 | 9220.70 | 1.97% |
| 2025-08-21 | 2.41 | 2.43 | 0.01 | 0.41% | 2.40 | 2.44 | 437706 | 10598.25 | 2.24% |
| 2025-08-20 | 2.40 | 2.42 | 0.02 | 0.83% | 2.39 | 2.45 | 470938 | 11364.78 | 2.41% |
| 2025-08-19 | 2.41 | 2.40 | -0.01 | -0.41% | 2.38 | 2.42 | 439361 | 10539.04 | 2.25% |
| 2025-08-18 | 2.33 | 2.41 | 0.10 | 4.33% | 2.31 | 2.46 | 1060888 | 25552.97 | 5.44% |
| 2025-08-15 | 2.29 | 2.31 | 0.02 | 0.87% | 2.29 | 2.33 | 301533 | 6960.88 | 1.55% |
| 2025-08-14 | 2.33 | 2.29 | -0.04 | -1.72% | 2.28 | 2.35 | 371401 | 8569.69 | 1.90% |
| 2025-08-13 | 2.33 | 2.33 | 0.01 | 0.43% | 2.31 | 2.35 | 302888 | 7053.60 | 1.55% |
| 2025-08-12 | 2.34 | 2.32 | -0.01 | -0.43% | 2.31 | 2.35 | 214556 | 4984.36 | 1.10% |
| 2025-08-11 | 2.32 | 2.33 | 0.02 | 0.87% | 2.32 | 2.35 | 258793 | 6045.97 | 1.33% |
| 2025-08-08 | 2.34 | 2.31 | -0.02 | -0.86% | 2.30 | 2.34 | 229338 | 5318.51 | 1.18% |
| 2025-08-07 | 2.34 | 2.33 | -0.01 | -0.43% | 2.32 | 2.38 | 311539 | 7314.20 | 1.60% |
| 2025-08-06 | 2.30 | 2.34 | 0.04 | 1.74% | 2.29 | 2.37 | 475945 | 11105.39 | 2.44% |
| 2025-08-05 | 2.30 | 2.30 | 0.01 | 0.44% | 2.28 | 2.31 | 217480 | 4990.25 | 1.11% |
| 2025-08-04 | 2.26 | 2.29 | 0.02 | 0.88% | 2.25 | 2.29 | 164600 | 3741.43 | 0.84% |
| 2025-08-01 | 2.25 | 2.27 | 0.02 | 0.89% | 2.24 | 2.27 | 157297 | 3559.16 | 0.81% |
| 2025-07-31 | 2.28 | 2.25 | -0.03 | -1.32% | 2.25 | 2.28 | 266643 | 6026.81 | 1.37% |
| 2025-07-30 | 2.29 | 2.28 | -0.02 | -0.87% | 2.27 | 2.30 | 266308 | 6085.12 | 1.36% |
| 2025-07-29 | 2.30 | 2.30 | -0.01 | -0.43% | 2.28 | 2.32 | 241529 | 5537.52 | 1.24% |
| 2025-07-28 | 2.34 | 2.31 | -0.04 | -1.70% | 2.31 | 2.35 | 304193 | 7055.35 | 1.56% |
| 2025-07-25 | 2.36 | 2.35 | 0.00 | 0.00% | 2.32 | 2.36 | 298152 | 6971.23 | 1.53% |
| 2025-07-24 | 2.31 | 2.35 | 0.05 | 2.17% | 2.31 | 2.36 | 440544 | 10330.48 | 2.26% |
| 2025-07-23 | 2.36 | 2.30 | -0.06 | -2.54% | 2.30 | 2.38 | 396212 | 9268.38 | 2.03% |
| 2025-07-22 | 2.36 | 2.36 | 0.01 | 0.43% | 2.32 | 2.37 | 419870 | 9843.92 | 2.15% |
| 2025-07-21 | 2.30 | 2.35 | 0.05 | 2.17% | 2.29 | 2.37 | 527222 | 12355.67 | 2.70% |
| 2025-07-18 | 2.29 | 2.30 | 0.01 | 0.44% | 2.29 | 2.31 | 200735 | 4611.97 | 1.03% |
| 2025-07-17 | 2.28 | 2.29 | 0.00 | 0.00% | 2.28 | 2.31 | 237428 | 5441.47 | 1.22% |
| 2025-07-16 | 2.29 | 2.29 | 0.01 | 0.44% | 2.26 | 2.30 | 288902 | 6598.00 | 1.48% |
| 2025-07-15 | 2.36 | 2.28 | -0.09 | -3.80% | 2.27 | 2.37 | 704926 | 16244.87 | 3.61% |
| 2025-07-14 | 2.37 | 2.37 | -0.01 | -0.42% | 2.36 | 2.41 | 451507 | 10739.83 | 2.31% |
| 2025-07-11 | 2.40 | 2.38 | -0.01 | -0.42% | 2.35 | 2.41 | 448939 | 10645.47 | 3.13% |
| 2025-07-10 | 2.42 | 2.39 | -0.02 | -0.83% | 2.38 | 2.42 | 358182 | 8588.80 | 2.49% |
| 2025-07-09 | 2.43 | 2.41 | -0.02 | -0.82% | 2.40 | 2.46 | 617289 | 14974.17 | 4.30% |
| 2025-07-08 | 2.42 | 2.43 | 0.01 | 0.41% | 2.36 | 2.44 | 919163 | 22143.17 | 6.40% |
| 2025-07-07 | 2.33 | 2.42 | 0.10 | 4.31% | 2.32 | 2.42 | 1054397 | 25218.36 | 7.34% |
| 2025-07-04 | 2.36 | 2.32 | -0.04 | -1.69% | 2.32 | 2.38 | 346960 | 8122.14 | 2.42% |
| 2025-07-03 | 2.33 | 2.36 | 0.03 | 1.29% | 2.31 | 2.36 | 429157 | 10046.97 | 2.99% |
| 2025-07-02 | 2.34 | 2.33 | -0.02 | -0.85% | 2.32 | 2.35 | 255968 | 5964.23 | 1.78% |
| 2025-07-01 | 2.34 | 2.35 | 0.00 | 0.00% | 2.32 | 2.36 | 259285 | 6065.67 | 1.81% |
| 2025-06-30 | 2.34 | 2.35 | 0.01 | 0.43% | 2.32 | 2.36 | 322234 | 7545.67 | 2.24% |
| 2025-06-27 | 2.34 | 2.34 | 0.01 | 0.43% | 2.32 | 2.42 | 485599 | 11456.02 | 3.38% |
| 2025-06-26 | 2.35 | 2.33 | -0.03 | -1.27% | 2.31 | 2.37 | 267296 | 6260.71 | 1.86% |
| 2025-06-25 | 2.37 | 2.36 | 0.00 | 0.00% | 2.33 | 2.39 | 369921 | 8688.78 | 2.58% |
| 2025-06-24 | 2.27 | 2.36 | 0.09 | 3.96% | 2.27 | 2.39 | 460454 | 10817.48 | 3.21% |
| 2025-06-23 | 2.22 | 2.27 | 0.02 | 0.89% | 2.21 | 2.28 | 205183 | 4634.82 | 1.43% |
| 2025-06-20 | 2.26 | 2.25 | -0.01 | -0.44% | 2.25 | 2.29 | 187789 | 4253.87 | 1.31% |
| 2025-06-19 | 2.36 | 2.26 | -0.11 | -4.64% | 2.26 | 2.36 | 411763 | 9459.31 | 2.87% |
| 2025-06-18 | 2.32 | 2.37 | 0.03 | 1.28% | 2.31 | 2.40 | 435345 | 10295.59 | 3.03% |
| 2025-06-17 | 2.31 | 2.34 | 0.03 | 1.30% | 2.30 | 2.35 | 305150 | 7094.63 | 2.13% |
| 2025-06-16 | 2.29 | 2.31 | 0.00 | 0.00% | 2.28 | 2.32 | 229819 | 5295.53 | 1.60% |
| 2025-06-13 | 2.38 | 2.31 | -0.08 | -3.35% | 2.30 | 2.38 | 417272 | 9723.76 | 2.91% |
| 2025-06-12 | 2.36 | 2.39 | 0.02 | 0.84% | 2.34 | 2.40 | 436881 | 10366.75 | 3.04% |
| 2025-06-11 | 2.36 | 2.37 | 0.00 | 0.00% | 2.36 | 2.42 | 384524 | 9149.12 | 2.68% |
| 2025-06-10 | 2.40 | 2.37 | -0.03 | -1.25% | 2.32 | 2.42 | 549331 | 13019.17 | 3.83% |
| 2025-06-09 | 2.38 | 2.40 | 0.01 | 0.42% | 2.38 | 2.41 | 494285 | 11828.92 | 3.44% |
| 2025-06-06 | 2.40 | 2.39 | 0.00 | 0.00% | 2.37 | 2.43 | 348666 | 8356.91 | 2.43% |
| 2025-06-05 | 2.44 | 2.39 | -0.03 | -1.24% | 2.38 | 2.45 | 473554 | 11352.08 | 3.30% |
| 2025-06-04 | 2.45 | 2.42 | -0.04 | -1.63% | 2.40 | 2.47 | 590436 | 14314.86 | 4.11% |
| 2025-06-03 | 2.47 | 2.46 | -0.03 | -1.20% | 2.43 | 2.52 | 625426 | 15409.74 | 4.36% |
| 2025-05-30 | 2.57 | 2.49 | -0.05 | -1.97% | 2.46 | 2.58 | 824239 | 20719.78 | 5.74% |
| 2025-05-29 | 2.44 | 2.54 | 0.10 | 4.10% | 2.43 | 2.62 | 1113590 | 28077.83 | 7.76% |
| 2025-05-28 | 2.46 | 2.44 | -0.03 | -1.21% | 2.43 | 2.50 | 653432 | 16086.62 | 4.55% |
深证大盘股票行情在线 K线走势图
