兆新股份(002256) 历史交易数据
日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
2022-05-24 | 2.80 | 2.82 | 2.65 | 2.65 | -0.17 | -6.03 | 767,741 | 20,995 | 6.03 | 5.50 |
2022-05-23 | 2.90 | 2.93 | 2.78 | 2.82 | -0.05 | -1.74 | 1,092,426 | 30,995 | 5.23 | 7.82 |
2022-05-20 | 2.71 | 2.91 | 2.71 | 2.87 | 0.15 | 5.51 | 1,212,723 | 34,217 | 7.35 | 8.68 |
2022-05-19 | 2.63 | 2.74 | 2.58 | 2.72 | 0.05 | 1.87 | 656,820 | 17,470 | 5.99 | 4.70 |
2022-05-18 | 2.59 | 2.82 | 2.56 | 2.67 | 0.06 | 2.30 | 765,942 | 20,535 | 9.96 | 5.49 |
2022-05-17 | 2.58 | 2.66 | 2.55 | 2.61 | 0.02 | 0.77 | 414,983 | 10,820 | 4.25 | 2.97 |
2022-05-16 | 2.59 | 2.62 | 2.55 | 2.59 | 0.03 | 1.17 | 262,033 | 6,757 | 2.73 | 1.88 |
2022-05-13 | 2.59 | 2.62 | 2.53 | 2.56 | -0.02 | -0.78 | 272,263 | 6,975 | 3.49 | 1.95 |
2022-05-12 | 2.57 | 2.63 | 2.53 | 2.58 | 0.01 | 0.39 | 347,396 | 8,972 | 3.89 | 2.49 |
2022-05-11 | 2.55 | 2.68 | 2.54 | 2.57 | 0.05 | 1.98 | 595,832 | 15,523 | 5.56 | 4.27 |
2022-05-10 | 2.47 | 2.53 | 2.43 | 2.52 | 0.05 | 2.02 | 358,796 | 8,964 | 4.05 | 2.57 |
2022-05-09 | 2.43 | 2.50 | 2.43 | 2.47 | 0.04 | 1.65 | 282,194 | 6,974 | 2.88 | 2.02 |
2022-05-06 | 2.43 | 2.47 | 2.41 | 2.43 | -0.05 | -2.02 | 322,829 | 7,881 | 2.42 | 2.31 |
2022-05-05 | 2.42 | 2.53 | 2.40 | 2.48 | 0.07 | 2.90 | 500,789 | 12,331 | 5.39 | 3.59 |
2022-04-29 | 2.32 | 2.45 | 2.28 | 2.41 | 0.13 | 5.70 | 721,851 | 17,113 | 7.46 | 5.17 |
2022-04-28 | 2.35 | 2.36 | 2.23 | 2.28 | -0.07 | -2.98 | 633,773 | 14,490 | 5.53 | 4.54 |
2022-04-27 | 2.18 | 2.37 | 2.14 | 2.35 | 0.11 | 4.91 | 694,267 | 15,732 | 10.27 | 4.97 |
2022-04-26 | 2.29 | 2.35 | 2.23 | 2.24 | -0.06 | -2.61 | 559,964 | 12,771 | 5.22 | 4.01 |
2022-04-25 | 2.50 | 2.50 | 2.30 | 2.30 | -0.25 | -9.80 | 582,874 | 13,907 | 7.84 | 4.17 |
2022-04-22 | 2.52 | 2.60 | 2.47 | 2.55 | 0.01 | 0.39 | 410,754 | 10,430 | 5.12 | 2.94 |
2022-04-21 | 2.64 | 2.71 | 2.53 | 2.54 | -0.13 | -4.87 | 445,973 | 11,600 | 6.74 | 3.19 |
2022-04-20 | 2.76 | 2.78 | 2.66 | 2.67 | -0.08 | -2.91 | 320,468 | 8,680 | 4.36 | 2.30 |
2022-04-19 | 2.78 | 2.81 | 2.72 | 2.75 | -0.04 | -1.43 | 345,177 | 9,529 | 3.23 | 2.47 |
2022-04-18 | 2.70 | 2.83 | 2.64 | 2.79 | 0.08 | 2.95 | 486,089 | 13,321 | 7.01 | 3.48 |
2022-04-15 | 2.81 | 2.81 | 2.70 | 2.71 | -0.12 | -4.24 | 473,599 | 12,975 | 3.89 | 3.39 |
2022-04-14 | 2.80 | 2.90 | 2.80 | 2.83 | -0.03 | -1.05 | 472,278 | 13,411 | 3.50 | 3.38 |
2022-04-13 | 2.76 | 3.04 | 2.76 | 2.86 | 0.10 | 3.62 | 1,008,065 | 29,027 | 10.14 | 7.22 |
2022-04-12 | 2.75 | 2.79 | 2.66 | 2.76 | 0.00 | 0.00 | 565,719 | 15,381 | 4.71 | 4.05 |
2022-04-11 | 2.89 | 2.89 | 2.73 | 2.76 | -0.13 | -4.50 | 751,326 | 20,982 | 5.54 | 5.38 |
2022-04-08 | 3.03 | 3.07 | 2.84 | 2.89 | -0.24 | -7.67 | 1,026,322 | 30,060 | 7.35 | 7.35 |
2022-04-07 | 3.28 | 3.28 | 3.10 | 3.13 | -0.17 | -5.15 | 606,770 | 19,310 | 5.45 | 4.35 |
2022-04-06 | 3.27 | 3.30 | 3.25 | 3.30 | 0.02 | 0.61 | 334,072 | 10,930 | 1.52 | 2.39 |
2022-04-01 | 3.29 | 3.30 | 3.26 | 3.28 | -0.03 | -0.91 | 301,078 | 9,872 | 1.21 | 2.16 |
进入关怀模式