兆易创新(603986)股票行情
兆易创新(603986)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 |
|---|
| 2025-09-16 | 189.00 | 189.16 | -1.78 | -0.93% | 186.89 | 196.80 | 408562 | 781024.06 | 6.13% |
| 2025-09-15 | 193.51 | 190.94 | 0.73 | 0.38% | 186.62 | 194.50 | 495483 | 946985.56 | 7.44% |
| 2025-09-12 | 179.99 | 190.21 | 12.79 | 7.21% | 177.50 | 195.16 | 710357 | 1343252.12 | 10.67% |
| 2025-09-11 | 161.26 | 177.42 | 16.13 | 10.00% | 160.00 | 177.42 | 554424 | 942296.19 | 8.32% |
| 2025-09-10 | 157.14 | 161.29 | 4.14 | 2.63% | 155.70 | 163.25 | 334657 | 535836.88 | 5.02% |
| 2025-09-09 | 161.00 | 157.15 | -6.68 | -4.08% | 154.62 | 162.80 | 327320 | 519182.44 | 4.93% |
| 2025-09-08 | 161.93 | 163.83 | 4.27 | 2.68% | 159.15 | 169.00 | 523715 | 860267.19 | 7.89% |
| 2025-09-05 | 150.00 | 159.56 | 5.58 | 3.62% | 145.80 | 163.99 | 699488 | 1070013.75 | 10.54% |
| 2025-09-04 | 169.00 | 153.98 | -17.11 | -10.00% | 153.98 | 171.07 | 454981 | 728423.38 | 6.86% |
| 2025-09-03 | 176.26 | 171.09 | -4.91 | -2.79% | 168.55 | 177.73 | 441276 | 758703.25 | 6.65% |
| 2025-09-02 | 179.28 | 176.00 | 1.12 | 0.64% | 173.05 | 188.00 | 762852 | 1373602.50 | 11.49% |
| 2025-09-01 | 164.11 | 174.88 | 15.90 | 10.00% | 157.00 | 174.88 | 612797 | 1022334.06 | 9.23% |
| 2025-08-29 | 161.80 | 158.98 | -5.47 | -3.33% | 156.40 | 162.00 | 398006 | 632504.81 | 6.00% |
| 2025-08-28 | 161.00 | 164.45 | 5.82 | 3.67% | 159.01 | 165.80 | 494328 | 802795.94 | 7.45% |
| 2025-08-27 | 155.87 | 158.63 | 4.23 | 2.74% | 152.18 | 168.50 | 623811 | 1001412.31 | 9.40% |
| 2025-08-26 | 157.80 | 154.40 | -3.40 | -2.15% | 152.62 | 157.80 | 382253 | 591764.94 | 5.76% |
| 2025-08-25 | 159.00 | 157.80 | 6.92 | 4.59% | 152.88 | 163.50 | 836198 | 1317213.12 | 12.60% |
| 2025-08-22 | 135.12 | 150.88 | 13.72 | 10.00% | 135.08 | 150.88 | 780791 | 1121098.50 | 11.76% |
| 2025-08-21 | 132.09 | 137.16 | 10.15 | 7.99% | 132.09 | 139.71 | 858972 | 1183248.12 | 12.94% |
| 2025-08-20 | 123.00 | 127.01 | 3.75 | 3.04% | 122.01 | 127.25 | 359898 | 449407.12 | 5.42% |
| 2025-08-19 | 125.48 | 123.26 | -2.44 | -1.94% | 122.85 | 128.88 | 323175 | 404636.28 | 4.87% |
| 2025-08-18 | 123.33 | 125.70 | 2.80 | 2.28% | 121.51 | 127.98 | 328499 | 410656.69 | 4.95% |
| 2025-08-15 | 120.01 | 122.90 | 1.89 | 1.56% | 120.01 | 123.50 | 211500 | 259029.45 | 3.19% |
| 2025-08-14 | 121.70 | 121.01 | -0.45 | -0.37% | 120.55 | 125.49 | 314003 | 386519.84 | 4.73% |
| 2025-08-13 | 120.49 | 121.46 | 0.99 | 0.82% | 119.94 | 123.00 | 240987 | 292546.41 | 3.63% |
| 2025-08-12 | 118.31 | 120.47 | 2.52 | 2.14% | 117.60 | 121.50 | 252756 | 302571.28 | 3.81% |
| 2025-08-11 | 116.79 | 117.95 | 1.55 | 1.33% | 116.48 | 118.50 | 127982 | 150891.22 | 1.93% |
| 2025-08-08 | 117.68 | 116.40 | -1.27 | -1.08% | 116.40 | 117.68 | 121513 | 141805.52 | 1.83% |
| 2025-08-07 | 117.98 | 117.67 | -0.61 | -0.52% | 117.32 | 119.20 | 169941 | 200791.66 | 2.56% |
| 2025-08-06 | 118.00 | 118.28 | 0.28 | 0.24% | 117.01 | 118.65 | 114486 | 134953.02 | 1.72% |
| 2025-08-05 | 119.00 | 118.00 | -0.84 | -0.71% | 117.30 | 119.30 | 124851 | 147156.89 | 1.88% |
| 2025-08-04 | 116.30 | 118.84 | 1.53 | 1.30% | 116.30 | 120.20 | 160783 | 190232.81 | 2.42% |
| 2025-08-01 | 120.50 | 117.31 | -3.82 | -3.15% | 117.09 | 122.10 | 247813 | 294605.28 | 3.73% |
| 2025-07-31 | 121.00 | 121.13 | -2.86 | -2.31% | 120.28 | 126.80 | 308748 | 378890.47 | 4.65% |
| 2025-07-30 | 124.06 | 123.99 | 3.71 | 3.08% | 123.31 | 129.67 | 472987 | 595727.88 | 7.13% |
| 2025-07-29 | 120.00 | 120.28 | 0.02 | 0.02% | 119.40 | 121.50 | 169941 | 204285.08 | 2.56% |
| 2025-07-28 | 122.00 | 120.26 | -1.68 | -1.38% | 119.71 | 122.20 | 191012 | 230287.88 | 2.88% |
| 2025-07-25 | 117.90 | 121.94 | 4.05 | 3.44% | 117.90 | 122.00 | 356934 | 428628.28 | 5.38% |
| 2025-07-24 | 116.60 | 117.89 | 0.90 | 0.77% | 115.14 | 118.00 | 172254 | 201169.64 | 2.60% |
| 2025-07-23 | 115.77 | 116.99 | 1.12 | 0.97% | 115.50 | 118.36 | 149111 | 174169.97 | 2.25% |
| 2025-07-22 | 116.97 | 115.87 | -1.24 | -1.06% | 115.80 | 117.33 | 143927 | 167292.22 | 2.17% |
| 2025-07-21 | 116.82 | 117.11 | -0.05 | -0.04% | 115.40 | 117.53 | 115944 | 135068.30 | 1.75% |
| 2025-07-18 | 117.86 | 117.16 | -0.83 | -0.70% | 116.23 | 120.30 | 203233 | 239131.47 | 3.06% |
| 2025-07-17 | 114.05 | 117.99 | 3.75 | 3.28% | 113.82 | 118.19 | 241275 | 280586.72 | 3.64% |
| 2025-07-16 | 115.00 | 114.24 | -0.76 | -0.66% | 114.00 | 116.40 | 158743 | 182620.83 | 2.39% |
| 2025-07-15 | 117.10 | 115.00 | -2.59 | -2.20% | 114.00 | 117.56 | 236203 | 271828.16 | 3.56% |
| 2025-07-14 | 118.61 | 117.59 | -0.77 | -0.65% | 117.46 | 119.20 | 112792 | 133156.62 | 1.70% |
| 2025-07-11 | 117.90 | 118.36 | 0.30 | 0.25% | 117.37 | 119.10 | 129774 | 153706.80 | 1.96% |
| 2025-07-10 | 119.02 | 118.06 | -1.41 | -1.18% | 118.04 | 119.87 | 111583 | 132261.52 | 1.68% |
| 2025-07-09 | 120.91 | 119.47 | -2.24 | -1.84% | 119.29 | 120.99 | 126056 | 151224.19 | 1.90% |
| 2025-07-08 | 123.00 | 121.71 | 0.90 | 0.74% | 121.01 | 123.50 | 151878 | 185482.31 | 2.29% |
| 2025-07-07 | 118.98 | 120.81 | 1.96 | 1.65% | 117.86 | 120.81 | 114585 | 137015.34 | 1.73% |
| 2025-07-04 | 119.19 | 118.85 | -0.87 | -0.73% | 117.51 | 120.30 | 141827 | 168362.22 | 2.14% |
| 2025-07-03 | 120.58 | 119.72 | -0.92 | -0.76% | 119.00 | 121.55 | 128590 | 154169.88 | 1.94% |
| 2025-07-02 | 123.28 | 120.98 | -3.04 | -2.45% | 120.10 | 123.30 | 130681 | 158689.53 | 1.97% |
| 2025-07-01 | 126.00 | 124.02 | -2.51 | -1.98% | 123.51 | 126.55 | 142876 | 178132.27 | 2.15% |
| 2025-06-30 | 128.37 | 126.53 | 0.19 | 0.15% | 125.20 | 128.50 | 141434 | 178422.98 | 2.13% |
| 2025-06-27 | 124.30 | 126.34 | 3.09 | 2.51% | 122.30 | 127.50 | 209867 | 264314.94 | 3.16% |
| 2025-06-26 | 125.20 | 123.25 | -2.25 | -1.79% | 123.00 | 125.65 | 131305 | 162928.45 | 1.98% |
| 2025-06-25 | 124.98 | 125.50 | 1.59 | 1.28% | 122.60 | 125.79 | 174732 | 217065.67 | 2.63% |
| 2025-06-24 | 122.26 | 123.91 | 3.70 | 3.08% | 121.90 | 124.90 | 167500 | 207478.45 | 2.52% |
| 2025-06-23 | 117.71 | 120.21 | 1.25 | 1.05% | 117.39 | 121.69 | 112579 | 135367.53 | 1.70% |
| 2025-06-20 | 122.61 | 118.96 | -4.25 | -3.45% | 117.50 | 123.25 | 165939 | 198495.92 | 2.50% |
| 2025-06-19 | 122.38 | 123.21 | 0.59 | 0.48% | 122.20 | 126.49 | 182640 | 226719.20 | 2.75% |
| 2025-06-18 | 121.99 | 122.62 | 0.30 | 0.25% | 119.00 | 124.62 | 146720 | 178921.78 | 2.21% |
| 2025-06-17 | 122.61 | 122.32 | 1.31 | 1.08% | 120.18 | 125.00 | 144413 | 176817.27 | 2.18% |
| 2025-06-16 | 119.00 | 121.01 | 2.11 | 1.77% | 119.00 | 124.32 | 169117 | 206998.03 | 2.55% |
| 2025-06-13 | 118.90 | 118.90 | -1.05 | -0.88% | 117.78 | 119.97 | 112649 | 133775.56 | 1.70% |
| 2025-06-12 | 119.88 | 119.95 | 0.80 | 0.67% | 119.00 | 122.20 | 128927 | 155302.19 | 1.94% |
| 2025-06-11 | 119.56 | 119.15 | -0.25 | -0.21% | 119.00 | 121.80 | 103580 | 124349.15 | 1.56% |
| 2025-06-10 | 122.90 | 119.40 | -3.23 | -2.63% | 117.71 | 122.91 | 141368 | 169122.80 | 2.13% |
| 2025-06-09 | 123.00 | 122.63 | -0.81 | -0.66% | 121.37 | 123.90 | 161339 | 197685.23 | 2.43% |
| 2025-06-06 | 117.66 | 123.44 | 5.54 | 4.70% | 117.01 | 127.78 | 291918 | 359862.44 | 4.40% |
| 2025-06-05 | 115.99 | 117.90 | 2.32 | 2.01% | 114.78 | 118.48 | 146717 | 171474.12 | 2.21% |
| 2025-06-04 | 113.26 | 115.58 | 2.70 | 2.39% | 112.87 | 116.86 | 136630 | 157798.23 | 2.06% |
| 2025-06-03 | 111.11 | 112.88 | 0.58 | 0.52% | 111.01 | 115.14 | 117564 | 133132.92 | 1.77% |
| 2025-05-30 | 113.20 | 112.30 | -1.45 | -1.27% | 111.49 | 114.30 | 102838 | 115962.47 | 1.55% |
| 2025-05-29 | 113.77 | 113.75 | 0.25 | 0.22% | 112.52 | 114.44 | 115026 | 130848.16 | 1.73% |
| 2025-05-28 | 113.65 | 113.50 | 0.60 | 0.53% | 113.23 | 115.29 | 112959 | 128759.56 | 1.70% |
| 2025-05-27 | 115.43 | 112.90 | -3.13 | -2.70% | 112.85 | 115.87 | 114106 | 129851.07 | 1.72% |
上证大盘股票行情在线 K线走势图
