当前位置: 爱股网 > 股票行情 > 兆讯传媒(301102)股票行情

兆讯传媒(301102)股票行情

兆讯传媒(301102)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

兆讯传媒(301102)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
2026-03-27	10.55	10.80	0.19	1.79%	10.41	10.82	25169	2694.77	0.62%	0.00
2026-03-26	10.82	10.61	-0.18	-1.67%	10.55	10.86	23490	2503.61	0.58%	0.00
2026-03-25	10.50	10.79	0.21	1.98%	10.50	10.86	30603	3296.93	0.75%	0.00
2026-03-24	10.60	10.58	0.19	1.83%	10.35	10.76	42359	4458.03	1.04%	0.00
2026-03-23	10.90	10.39	-0.78	-6.98%	10.28	10.96	61862	6545.52	1.52%	0.00
2026-03-20	11.40	11.17	-0.12	-1.06%	11.05	11.48	43185	4873.80	1.06%	0.00
2026-03-19	11.30	11.29	-0.15	-1.31%	11.25	11.50	30049	3418.18	0.74%	0.00
2026-03-18	11.10	11.44	0.34	3.06%	10.76	11.47	42860	4842.29	1.06%	0.00
2026-03-17	11.55	11.10	-0.45	-3.90%	11.08	11.58	53411	6034.59	1.32%	0.00
2026-03-16	11.46	11.55	0.14	1.23%	11.37	11.59	23252	2666.73	0.57%	0.00
2026-03-13	11.62	11.41	-0.17	-1.47%	11.39	11.66	22463	2589.11	0.55%	0.00
2026-03-12	11.70	11.58	-0.12	-1.03%	11.52	11.75	21214	2465.60	0.52%	0.00
2026-03-11	11.75	11.70	-0.01	-0.09%	11.66	11.82	35539	4171.69	0.88%	0.00
2026-03-10	11.59	11.71	0.19	1.65%	11.46	11.76	32188	3753.78	0.79%	0.00
2026-03-09	11.28	11.52	0.04	0.35%	11.18	11.53	44303	5028.08	1.09%	0.00
2026-03-06	11.26	11.48	0.12	1.06%	11.22	11.52	27453	3144.71	0.68%	0.00
2026-03-05	11.50	11.36	0.14	1.25%	11.33	11.56	31775	3628.63	0.78%	0.00
2026-03-04	11.20	11.22	-0.17	-1.49%	11.13	11.56	52559	5954.59	1.29%	0.00
2026-03-03	12.13	11.39	-0.77	-6.33%	11.39	12.16	105453	12360.93	2.60%	0.00
2026-03-02	12.21	12.16	-0.17	-1.38%	12.03	12.76	103853	12817.20	2.56%	0.00
2026-02-27	12.10	12.33	0.21	1.73%	12.01	12.36	78996	9639.31	1.95%	0.00
2026-02-26	12.06	12.12	0.07	0.58%	11.96	12.13	46633	5623.74	1.15%	0.00
2026-02-25	12.11	12.05	-0.06	-0.50%	11.98	12.27	51115	6170.17	1.26%	0.00
2026-02-24	12.28	12.11	-0.19	-1.54%	11.87	12.36	63848	7695.40	1.57%	10.00
2026-02-13	12.60	12.30	-0.21	-1.68%	12.28	12.60	77723	9629.43	1.91%	0.00
2026-02-12	12.75	12.51	-0.22	-1.73%	12.30	12.85	100385	12520.43	2.47%	0.00
2026-02-11	13.09	12.73	-0.48	-3.63%	12.70	13.17	138687	17829.24	3.42%	0.00
2026-02-10	13.02	13.21	0.22	1.69%	13.02	13.46	214490	28403.13	5.28%	0.00
2026-02-09	12.85	12.99	0.48	3.84%	12.62	13.13	125289	16147.33	3.09%	0.00
2026-02-06	12.70	12.51	-0.34	-2.65%	12.15	12.81	130158	16319.66	3.21%	1.00
2026-02-05	12.20	12.85	0.52	4.22%	12.15	12.95	165222	21054.85	4.07%	0.00
2026-02-04	12.69	12.33	-0.43	-3.37%	12.13	12.69	115954	14259.74	2.86%	0.00
2026-02-03	12.75	12.76	0.14	1.11%	12.49	12.94	116495	14773.62	2.87%	23.00
2026-02-02	12.75	12.62	-0.27	-2.09%	12.55	13.14	153587	19621.17	3.78%	0.00
2026-01-30	12.40	12.89	0.35	2.79%	12.11	13.08	218754	27947.70	5.39%	3.00
2026-01-29	12.07	12.54	0.35	2.87%	11.95	12.97	162427	20512.27	4.00%	0.00
2026-01-28	12.36	12.19	-0.20	-1.61%	12.12	12.55	73295	8998.31	1.81%	0.00
2026-01-27	12.52	12.39	-0.14	-1.12%	12.18	12.75	91311	11293.77	2.25%	0.00
2026-01-26	12.65	12.53	-0.19	-1.49%	12.34	12.97	101334	12708.77	2.50%	0.00
2026-01-23	12.67	12.72	0.10	0.79%	12.56	12.89	133771	17035.31	3.29%	0.00
2026-01-22	12.40	12.62	0.13	1.04%	12.27	13.05	141887	17972.07	3.49%	20.00
2026-01-21	12.46	12.49	-0.31	-2.42%	12.42	12.83	185194	23276.03	4.56%	0.00
2026-01-20	11.79	12.80	1.15	9.87%	11.65	13.85	323316	41268.01	7.96%	0.00
2026-01-19	11.78	11.65	-0.29	-2.43%	11.59	11.86	98940	11554.20	2.44%	0.00
2026-01-16	12.58	11.94	-0.65	-5.16%	11.90	12.67	127065	15352.35	3.13%	0.00
2026-01-15	13.50	12.59	-1.31	-9.42%	12.36	13.50	204417	25925.64	5.03%	8.00
2026-01-14	13.47	13.90	0.40	2.96%	13.16	14.28	292891	40353.69	7.21%	0.00
2026-01-13	12.30	13.50	1.33	10.93%	12.02	14.57	366129	49113.27	9.02%	15.00
2026-01-12	11.58	12.17	0.80	7.04%	11.40	12.20	170869	20465.75	4.21%	0.00
2026-01-09	10.81	11.37	0.55	5.08%	10.79	11.42	90289	10063.45	2.22%	0.00
2026-01-08	10.71	10.82	0.12	1.12%	10.62	10.89	36463	3923.93	0.90%	0.00
2026-01-07	10.76	10.70	-0.02	-0.19%	10.61	10.79	34707	3717.29	0.85%	0.00
2026-01-06	10.70	10.72	0.00	0.00%	10.62	10.77	34113	3652.95	0.84%	0.00
2026-01-05	10.49	10.72	0.23	2.19%	10.48	10.81	46926	5012.62	1.16%	0.00
2025-12-31	10.40	10.49	0.09	0.87%	10.35	10.59	34748	3645.33	0.86%	0.00
2025-12-30	10.50	10.40	-0.10	-0.95%	10.38	10.54	29259	3058.05	0.72%	0.00
2025-12-29	10.48	10.50	0.04	0.38%	10.37	10.50	24785	2591.73	0.61%	0.00
2025-12-26	10.64	10.46	-0.15	-1.41%	10.45	10.68	29264	3085.32	0.72%	0.00
2025-12-25	10.62	10.61	0.04	0.38%	10.38	10.67	26264	2786.79	0.65%	0.00
2025-12-24	10.50	10.57	0.09	0.86%	10.38	10.64	39249	4127.17	0.97%	0.00
2025-12-23	10.77	10.48	-0.29	-2.69%	10.46	10.82	52847	5603.28	1.30%	0.00
2025-12-22	10.82	10.77	-0.08	-0.74%	10.72	10.90	31046	3357.99	0.76%	0.00
2025-12-19	10.77	10.85	0.10	0.93%	10.69	10.92	28028	3029.51	0.69%	0.00
2025-12-18	10.70	10.75	0.03	0.28%	10.65	10.90	28451	3070.14	0.70%	0.00
2025-12-17	10.77	10.72	-0.04	-0.37%	10.56	10.81	37475	3993.15	0.92%	0.00
2025-12-16	11.13	10.76	-0.37	-3.32%	10.75	11.13	38559	4190.52	0.95%	0.00
2025-12-15	11.46	11.13	-0.32	-2.79%	10.89	11.46	54671	6069.12	1.35%	0.00
2025-12-12	11.78	11.45	-0.33	-2.80%	11.42	11.85	33400	3872.45	0.82%	0.00
2025-12-11	12.03	11.78	-0.21	-1.75%	11.76	12.10	48123	5758.25	1.19%	0.00
2025-12-10	11.89	11.99	0.10	0.84%	11.80	12.02	28936	3450.02	0.71%	0.00
2025-12-09	11.86	11.89	0.00	0.00%	11.74	12.02	25879	3078.77	0.64%	0.00
2025-12-08	12.12	11.89	0.05	0.42%	11.87	12.12	24316	2908.39	0.60%	0.00
2025-12-05	11.75	11.84	0.09	0.77%	11.60	11.89	23249	2738.14	0.57%	0.00
2025-12-04	11.90	11.75	-0.18	-1.51%	11.63	11.90	26282	3091.51	0.65%	0.00
2025-12-03	12.08	11.93	-0.03	-0.25%	11.72	12.09	39678	4729.17	0.98%	0.00
2025-12-02	12.09	11.96	-0.12	-0.99%	11.82	12.09	27948	3336.50	0.69%	0.00
2025-12-01	11.91	12.08	0.21	1.77%	11.81	12.13	54250	6546.29	1.34%	0.00
2025-11-28	11.85	11.87	-0.03	-0.25%	11.66	11.99	36469	4328.14	0.90%	0.00
2025-11-27	12.00	11.90	-0.18	-1.49%	11.80	12.07	47649	5676.33	1.17%	0.00
2025-11-26	12.00	12.08	0.11	0.92%	11.90	12.28	76962	9308.51	1.90%	0.00

深证大盘股票行情在线 K线走势图

兆讯传媒(301102)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09