兆讯传媒(301102)股票行情
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 |
|---|
| 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 |
| 2025-11-25 | 12.04 | 11.97 | -0.09 | -0.75% | 11.92 | 12.11 | 59908 | 7197.77 | 1.48% | 0.00 |
| 2025-11-24 | 11.71 | 12.06 | 0.40 | 3.43% | 11.61 | 12.10 | 82856 | 9878.41 | 2.04% | 0.00 |
| 2025-11-21 | 11.66 | 11.66 | -0.11 | -0.93% | 11.48 | 11.95 | 51245 | 5990.91 | 1.26% | 0.00 |
| 2025-11-20 | 11.83 | 11.77 | -0.06 | -0.51% | 11.61 | 11.94 | 40974 | 4819.00 | 1.01% | 4.00 |
| 2025-11-19 | 11.95 | 11.83 | -0.15 | -1.25% | 11.71 | 11.96 | 53497 | 6326.08 | 1.32% | 0.00 |
| 2025-11-18 | 11.69 | 11.98 | 0.24 | 2.04% | 11.61 | 12.01 | 68064 | 8080.67 | 1.68% | 1.00 |
| 2025-11-17 | 11.57 | 11.74 | 0.17 | 1.47% | 11.49 | 11.77 | 33104 | 3861.14 | 0.82% | 0.00 |
| 2025-11-14 | 11.43 | 11.57 | 0.09 | 0.78% | 11.43 | 11.73 | 33130 | 3855.62 | 0.82% | 0.00 |
| 2025-11-13 | 11.38 | 11.48 | 0.13 | 1.15% | 11.29 | 11.53 | 27746 | 3175.77 | 0.68% | 0.00 |
| 2025-11-12 | 11.22 | 11.35 | 0.08 | 0.71% | 11.20 | 11.39 | 27733 | 3138.18 | 0.68% | 10.00 |
| 2025-11-11 | 11.21 | 11.27 | 0.03 | 0.27% | 11.15 | 11.31 | 19096 | 2142.36 | 0.47% | 0.00 |
| 2025-11-10 | 11.12 | 11.24 | 0.16 | 1.44% | 11.08 | 11.26 | 29954 | 3351.64 | 0.74% | 0.00 |
| 2025-11-07 | 11.08 | 11.08 | -0.04 | -0.36% | 11.05 | 11.16 | 18705 | 2077.80 | 0.46% | 0.00 |
| 2025-11-06 | 11.13 | 11.12 | -0.05 | -0.45% | 11.00 | 11.21 | 23450 | 2604.21 | 0.58% | 0.00 |
| 2025-11-05 | 11.15 | 11.17 | 0.01 | 0.09% | 10.99 | 11.23 | 26657 | 2969.54 | 0.66% | 0.00 |
| 2025-11-04 | 11.21 | 11.16 | -0.09 | -0.80% | 11.04 | 11.27 | 51077 | 5684.67 | 1.26% | 0.00 |
| 2025-11-03 | 11.09 | 11.25 | 0.19 | 1.72% | 11.09 | 11.25 | 27650 | 3095.97 | 0.68% | 0.00 |
| 2025-10-31 | 10.84 | 11.06 | 0.28 | 2.60% | 10.82 | 11.13 | 35203 | 3888.06 | 0.87% | 0.00 |
| 2025-10-30 | 10.99 | 10.78 | -0.19 | -1.73% | 10.78 | 10.99 | 24402 | 2654.15 | 0.60% | 0.00 |
| 2025-10-29 | 11.04 | 10.97 | -0.07 | -0.63% | 10.89 | 11.12 | 25145 | 2756.77 | 0.62% | 0.00 |
| 2025-10-28 | 11.03 | 11.04 | 0.03 | 0.27% | 10.91 | 11.10 | 27289 | 3011.16 | 0.67% | 0.00 |
| 2025-10-27 | 11.26 | 11.01 | -0.25 | -2.22% | 10.96 | 11.37 | 38834 | 4294.53 | 0.96% | 0.00 |
| 2025-10-24 | 11.19 | 11.26 | 0.07 | 0.63% | 11.00 | 11.32 | 25333 | 2846.23 | 0.62% | 0.00 |
| 2025-10-23 | 11.08 | 11.19 | 0.06 | 0.54% | 11.06 | 11.29 | 22379 | 2497.75 | 0.55% | 0.00 |
| 2025-10-22 | 11.12 | 11.13 | 0.05 | 0.45% | 11.01 | 11.19 | 19090 | 2123.23 | 0.47% | 0.00 |
| 2025-10-21 | 10.99 | 11.08 | 0.11 | 1.00% | 10.89 | 11.09 | 26772 | 2948.93 | 0.66% | 0.00 |
| 2025-10-20 | 10.92 | 10.97 | 0.11 | 1.01% | 10.89 | 11.03 | 12738 | 1396.25 | 0.31% | 0.00 |
| 2025-10-17 | 10.97 | 10.86 | -0.09 | -0.82% | 10.86 | 11.05 | 19260 | 2109.74 | 0.47% | 0.00 |
| 2025-10-16 | 11.05 | 10.95 | -0.12 | -1.08% | 10.90 | 11.10 | 16097 | 1765.47 | 0.40% | 0.00 |
| 2025-10-15 | 10.98 | 11.07 | 0.14 | 1.28% | 10.90 | 11.13 | 18942 | 2090.97 | 0.47% | 0.00 |
| 2025-10-14 | 11.06 | 10.93 | -0.07 | -0.64% | 10.93 | 11.17 | 21617 | 2383.22 | 0.53% | 0.00 |
| 2025-10-13 | 10.89 | 11.00 | -0.18 | -1.61% | 10.54 | 11.02 | 33067 | 3593.06 | 0.81% | 0.00 |
| 2025-10-10 | 11.21 | 11.18 | 0.04 | 0.36% | 11.12 | 11.29 | 24321 | 2718.98 | 0.60% | 0.00 |
| 2025-10-09 | 11.33 | 11.14 | -0.19 | -1.68% | 11.08 | 11.39 | 32093 | 3577.84 | 0.79% | 0.00 |
| 2025-09-30 | 11.45 | 11.33 | -0.17 | -1.48% | 11.32 | 11.59 | 25325 | 2882.95 | 0.62% | 0.00 |
| 2025-09-29 | 11.31 | 11.50 | 0.20 | 1.77% | 11.18 | 11.63 | 51537 | 5927.83 | 1.27% | 0.00 |
| 2025-09-26 | 11.37 | 11.30 | -0.07 | -0.62% | 11.20 | 11.43 | 27281 | 3082.21 | 2.69% | 0.00 |
| 2025-09-25 | 11.53 | 11.37 | -0.11 | -0.96% | 11.33 | 11.66 | 29652 | 3410.00 | 2.92% | 0.00 |
| 2025-09-24 | 11.23 | 11.48 | 0.13 | 1.15% | 11.16 | 11.51 | 30212 | 3451.40 | 2.98% | 0.00 |
| 2025-09-23 | 11.65 | 11.35 | -0.31 | -2.66% | 11.01 | 11.95 | 54053 | 6136.64 | 5.33% | 0.00 |
| 2025-09-22 | 11.10 | 11.66 | 0.50 | 4.48% | 10.94 | 11.70 | 64874 | 7325.49 | 6.39% | 0.00 |
| 2025-09-19 | 11.21 | 11.16 | -0.06 | -0.53% | 11.05 | 11.29 | 35384 | 3939.70 | 3.49% | 3.00 |
| 2025-09-18 | 11.60 | 11.22 | -0.34 | -2.94% | 11.12 | 11.64 | 47232 | 5370.67 | 4.65% | 0.00 |
| 2025-09-17 | 11.71 | 11.56 | -0.15 | -1.28% | 11.50 | 11.71 | 35407 | 4111.28 | 3.49% | 0.00 |
| 2025-09-16 | 11.64 | 11.71 | 0.08 | 0.69% | 11.56 | 11.72 | 33944 | 3955.24 | 3.34% | 0.00 |
| 2025-09-15 | 11.75 | 11.63 | -0.13 | -1.11% | 11.54 | 11.77 | 35992 | 4183.83 | 3.55% | 0.00 |
| 2025-09-12 | 11.92 | 11.76 | -0.13 | -1.09% | 11.74 | 12.07 | 45670 | 5410.02 | 4.50% | 0.00 |
| 2025-09-11 | 12.03 | 11.89 | -0.15 | -1.25% | 11.63 | 12.07 | 61125 | 7210.72 | 6.02% | 0.00 |
| 2025-09-10 | 11.66 | 12.04 | 0.46 | 3.97% | 11.59 | 12.39 | 95125 | 11463.45 | 9.37% | 1.00 |
| 2025-09-09 | 11.84 | 11.58 | -0.27 | -2.28% | 11.48 | 11.92 | 35291 | 4101.92 | 3.48% | 0.00 |
| 2025-09-08 | 11.84 | 11.85 | 0.01 | 0.08% | 11.76 | 12.05 | 38477 | 4566.59 | 3.79% | 0.00 |
| 2025-09-05 | 11.24 | 11.84 | 0.59 | 5.24% | 11.17 | 12.03 | 55665 | 6473.46 | 5.48% | 0.00 |
| 2025-09-04 | 11.41 | 11.25 | -0.07 | -0.62% | 11.08 | 11.45 | 33739 | 3816.26 | 3.32% | 0.00 |
| 2025-09-03 | 11.42 | 11.32 | -0.09 | -0.79% | 11.17 | 11.55 | 36383 | 4151.92 | 3.58% | 0.00 |
| 2025-09-02 | 11.56 | 11.41 | -0.16 | -1.38% | 11.10 | 11.70 | 42783 | 4850.61 | 4.22% | 0.00 |
| 2025-09-01 | 11.49 | 11.57 | 0.04 | 0.35% | 11.49 | 11.76 | 31315 | 3642.42 | 3.09% | 0.00 |
| 2025-08-29 | 11.61 | 11.53 | -0.09 | -0.77% | 11.50 | 11.72 | 29843 | 3465.07 | 2.94% | 1.00 |
| 2025-08-28 | 11.60 | 11.62 | -0.03 | -0.26% | 11.23 | 11.82 | 59548 | 6869.34 | 5.87% | 0.00 |
| 2025-08-27 | 12.02 | 11.65 | -0.37 | -3.08% | 11.61 | 12.35 | 68589 | 8193.12 | 6.76% | 0.00 |
| 2025-08-26 | 11.94 | 12.02 | 0.02 | 0.17% | 11.85 | 12.15 | 42189 | 5093.40 | 4.16% | 1.00 |
| 2025-08-25 | 12.26 | 12.00 | -0.10 | -0.83% | 11.87 | 12.30 | 64520 | 7719.11 | 6.36% | 0.00 |
| 2025-08-22 | 12.26 | 12.10 | -0.14 | -1.14% | 12.08 | 12.27 | 47604 | 5792.59 | 4.69% | 0.00 |
| 2025-08-21 | 12.09 | 12.24 | 0.20 | 1.66% | 11.97 | 12.41 | 62135 | 7587.82 | 6.12% | 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
深市涨幅前二十
创业板涨幅前二十
