兆新股份 (002256) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-15	3.20	3.27	0.11	3.48%	3.15	3.35	3884725	125702	19.91%
2025-09-12	2.91	3.16	0.29	10.10%	2.89	3.16	2012483	61057	10.31%
2025-09-11	2.81	2.87	0.06	2.14%	2.75	2.90	1612795	45716	8.27%
2025-09-10	2.80	2.81	-0.01	-0.35%	2.78	2.85	1299178	36518	6.66%
2025-09-09	2.89	2.82	-0.09	-3.09%	2.80	2.93	2022576	57568	10.37%
2025-09-08	2.97	2.91	-0.04	-1.36%	2.88	3.04	2691420	79298	13.79%
2025-09-05	2.90	2.95	-0.22	-6.94%	2.85	3.02	4479770	130601	22.96%
2025-09-04	3.35	3.17	-0.35	-9.94%	3.17	3.38	2569120	82153	13.17%
2025-09-03	3.90	3.52	-0.37	-9.51%	3.50	3.99	6549326	241248	33.57%
2025-09-02	3.89	3.89	0.35	9.89%	3.70	3.89	1613391	62624	8.27%
2025-09-01	3.25	3.54	0.32	9.94%	3.22	3.54	4021929	137635	20.61%
2025-08-29	3.22	3.22	0.29	9.90%	3.22	3.22	321986	10367	1.65%
2025-08-28	2.93	2.93	0.27	10.15%	2.93	2.93	487654	14288	2.50%
2025-08-27	2.50	2.66	0.18	7.26%	2.49	2.73	3449271	93305	17.68%
2025-08-26	2.44	2.48	0.04	1.64%	2.42	2.49	576050	14163	2.95%
2025-08-25	2.42	2.44	0.03	1.24%	2.39	2.47	590311	14366	3.03%
2025-08-22	2.42	2.41	-0.02	-0.82%	2.38	2.43	383845	9220	1.97%
2025-08-21	2.41	2.43	0.01	0.41%	2.40	2.44	437706	10598	2.24%
2025-08-20	2.40	2.42	0.02	0.83%	2.39	2.45	470938	11364	2.41%
2025-08-19	2.41	2.40	-0.01	-0.41%	2.38	2.42	439361	10539	2.25%
2025-08-18	2.33	2.41	0.10	4.33%	2.31	2.46	1060888	25552	5.44%
2025-08-15	2.29	2.31	0.02	0.87%	2.29	2.33	301533	6960	1.55%
2025-08-14	2.33	2.29	-0.04	-1.72%	2.28	2.35	371401	8569	1.90%
2025-08-13	2.33	2.33	0.01	0.43%	2.31	2.35	302888	7053	1.55%
2025-08-12	2.34	2.32	-0.01	-0.43%	2.31	2.35	214556	4984	1.10%
2025-08-11	2.32	2.33	0.02	0.87%	2.32	2.35	258793	6045	1.33%
2025-08-08	2.34	2.31	-0.02	-0.86%	2.30	2.34	229338	5318	1.18%
2025-08-07	2.34	2.33	-0.01	-0.43%	2.32	2.38	311539	7314	1.60%
2025-08-06	2.30	2.34	0.04	1.74%	2.29	2.37	475945	11105	2.44%
2025-08-05	2.30	2.30	0.01	0.44%	2.28	2.31	217480	4990	1.11%
2025-08-04	2.26	2.29	0.02	0.88%	2.25	2.29	164600	3741	0.84%
2025-08-01	2.25	2.27	0.02	0.89%	2.24	2.27	157297	3559	0.81%
2025-07-31	2.28	2.25	-0.03	-1.32%	2.25	2.28	266643	6026	1.37%
2025-07-30	2.29	2.28	-0.02	-0.87%	2.27	2.30	266308	6085	1.36%
2025-07-29	2.30	2.30	-0.01	-0.43%	2.28	2.32	241529	5537	1.24%
2025-07-28	2.34	2.31	-0.04	-1.70%	2.31	2.35	304193	7055	1.56%
2025-07-25	2.36	2.35	0.00	0.00%	2.32	2.36	298152	6971	1.53%
2025-07-24	2.31	2.35	0.05	2.17%	2.31	2.36	440544	10330	2.26%
2025-07-23	2.36	2.30	-0.06	-2.54%	2.30	2.38	396212	9268	2.03%
2025-07-22	2.36	2.36	0.01	0.43%	2.32	2.37	419870	9843	2.15%
2025-07-21	2.30	2.35	0.05	2.17%	2.29	2.37	527222	12355	2.70%
2025-07-18	2.29	2.30	0.01	0.44%	2.29	2.31	200735	4611	1.03%
2025-07-17	2.28	2.29	0.00	0.00%	2.28	2.31	237428	5441	1.22%
2025-07-16	2.29	2.29	0.01	0.44%	2.26	2.30	288902	6598	1.48%
2025-07-15	2.36	2.28	-0.09	-3.80%	2.27	2.37	704926	16244	3.61%
2025-07-14	2.37	2.37	-0.01	-0.42%	2.36	2.41	451507	10739	2.31%
2025-07-11	2.40	2.38	-0.01	-0.42%	2.35	2.41	448939	10645	3.13%
2025-07-10	2.42	2.39	-0.02	-0.83%	2.38	2.42	358182	8588	2.49%
2025-07-09	2.43	2.41	-0.02	-0.82%	2.40	2.46	617289	14974	4.30%
2025-07-08	2.42	2.43	0.01	0.41%	2.36	2.44	919163	22143	6.40%
2025-07-07	2.33	2.42	0.10	4.31%	2.32	2.42	1054397	25218	7.34%
2025-07-04	2.36	2.32	-0.04	-1.69%	2.32	2.38	346960	8122	2.42%
2025-07-03	2.33	2.36	0.03	1.29%	2.31	2.36	429157	10046	2.99%
2025-07-02	2.34	2.33	-0.02	-0.85%	2.32	2.35	255968	5964	1.78%
2025-07-01	2.34	2.35	0.00	0.00%	2.32	2.36	259285	6065	1.81%
2025-06-30	2.34	2.35	0.01	0.43%	2.32	2.36	322234	7545	2.24%
2025-06-27	2.34	2.34	0.01	0.43%	2.32	2.42	485599	11456	3.38%
2025-06-26	2.35	2.33	-0.03	-1.27%	2.31	2.37	267296	6260	1.86%
2025-06-25	2.37	2.36	0.00	0.00%	2.33	2.39	369921	8688	2.58%
2025-06-24	2.27	2.36	0.09	3.96%	2.27	2.39	460454	10817	3.21%
2025-06-23	2.22	2.27	0.02	0.89%	2.21	2.28	205183	4634	1.43%
2025-06-20	2.26	2.25	-0.01	-0.44%	2.25	2.29	187789	4253	1.31%
2025-06-19	2.36	2.26	-0.11	-4.64%	2.26	2.36	411763	9459	2.87%
2025-06-18	2.32	2.37	0.03	1.28%	2.31	2.40	435345	10295	3.03%
2025-06-17	2.31	2.34	0.03	1.30%	2.30	2.35	305150	7094	2.13%
2025-06-16	2.29	2.31	0.00	0.00%	2.28	2.32	229819	5295	1.60%
2025-06-13	2.38	2.31	-0.08	-3.35%	2.30	2.38	417272	9723	2.91%
2025-06-12	2.36	2.39	0.02	0.84%	2.34	2.40	436881	10366	3.04%
2025-06-11	2.36	2.37	0.00	0.00%	2.36	2.42	384524	9149	2.68%
2025-06-10	2.40	2.37	-0.03	-1.25%	2.32	2.42	549331	13019	3.83%
2025-06-09	2.38	2.40	0.01	0.42%	2.38	2.41	494285	11828	3.44%