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
2025-04-03	2.32	2.32	0.01	0.43%	2.31	2.34	165601	3848	1.15%
2025-04-02	2.34	2.31	-0.03	-1.28%	2.31	2.34	150212	3492	1.04%
2025-04-01	2.31	2.34	0.04	1.74%	2.31	2.35	250009	5834	1.74%
2025-03-31	2.27	2.30	0.01	0.44%	2.26	2.33	210277	4834	1.46%
2025-03-28	2.34	2.29	-0.02	-0.87%	2.29	2.34	235414	5428	1.63%
2025-03-27	2.34	2.31	-0.05	-2.12%	2.31	2.35	362905	8433	2.52%
2025-03-26	2.39	2.36	-0.06	-2.48%	2.35	2.41	446809	10628	3.10%
2025-03-25	2.53	2.42	-0.13	-5.10%	2.41	2.53	726383	17867	5.04%
2025-03-24	2.46	2.55	0.09	3.66%	2.37	2.57	836638	20700	5.81%
2025-03-21	2.43	2.46	0.03	1.23%	2.40	2.50	536960	13156	3.73%
2025-03-20	2.44	2.43	-0.02	-0.82%	2.42	2.46	278808	6791	1.94%
2025-03-19	2.47	2.45	-0.01	-0.41%	2.44	2.48	296091	7284	2.06%
2025-03-18	2.48	2.46	-0.03	-1.20%	2.45	2.50	412822	10187	2.87%
2025-03-17	2.51	2.49	-0.02	-0.80%	2.48	2.55	691310	17383	4.80%
2025-03-14	2.45	2.51	0.04	1.62%	2.40	2.53	876098	21620	6.08%
2025-03-13	2.38	2.47	0.10	4.22%	2.36	2.51	1090664	26885	7.57%
2025-03-12	2.35	2.37	0.04	1.72%	2.34	2.38	403885	9537	2.80%
2025-03-11	2.28	2.33	0.04	1.75%	2.25	2.33	293748	6745	2.04%
2025-03-10	2.29	2.29	-0.01	-0.43%	2.28	2.32	212022	4855	1.47%
2025-03-07	2.31	2.30	-0.02	-0.86%	2.29	2.36	357552	8295	2.48%
2025-03-06	2.32	2.32	0.00	0.00%	2.29	2.33	306704	7081	2.13%
2025-03-05	2.33	2.32	-0.02	-0.85%	2.26	2.33	330570	7586	2.29%
2025-03-04	2.34	2.34	0.01	0.43%	2.31	2.34	189416	4408	1.31%
2025-03-03	2.31	2.33	0.01	0.43%	2.29	2.36	298612	6970	2.07%
2025-02-28	2.41	2.32	-0.10	-4.13%	2.32	2.42	419518	9910	2.91%
2025-02-27	2.42	2.42	0.00	0.00%	2.39	2.45	451245	10914	3.13%
2025-02-26	2.41	2.42	0.01	0.41%	2.39	2.46	472721	11427	3.28%
2025-02-25	2.42	2.41	-0.04	-1.63%	2.39	2.46	520783	12661	3.62%
2025-02-24	2.46	2.45	-0.05	-2.00%	2.40	2.49	758993	18551	5.27%
2025-02-21	2.48	2.50	0.10	4.17%	2.47	2.64	1274999	32440	8.85%
2025-02-20	2.41	2.40	0.00	0.00%	2.39	2.44	372339	8990	2.58%
2025-02-19	2.39	2.40	0.02	0.84%	2.37	2.42	340661	8144	2.36%
2025-02-18	2.47	2.38	-0.10	-4.03%	2.37	2.49	448601	10862	3.11%
2025-02-17	2.42	2.48	0.05	2.06%	2.41	2.53	564873	13983	3.92%
2025-02-14	2.48	2.43	-0.06	-2.41%	2.41	2.51	418652	10211	2.91%
2025-02-13	2.49	2.49	-0.01	-0.40%	2.48	2.52	366013	9156	2.54%
2025-02-12	2.47	2.50	0.02	0.81%	2.46	2.51	309185	7672	2.15%
2025-02-11	2.53	2.48	-0.05	-1.98%	2.48	2.53	420111	10482	2.92%
2025-02-10	2.50	2.53	0.03	1.20%	2.50	2.55	497544	12542	3.45%
2025-02-07	2.46	2.50	0.03	1.21%	2.46	2.56	679050	17075	4.71%
2025-02-06	2.46	2.47	0.02	0.82%	2.42	2.50	664334	16286	4.61%
2025-02-05	2.42	2.45	0.03	1.24%	2.42	2.53	1146230	28285	7.96%
2025-01-27	2.23	2.42	0.22	10.00%	2.23	2.42	1205477	28462	8.37%
2025-01-24	2.21	2.20	-0.01	-0.45%	2.18	2.23	246756	5428	1.71%
2025-01-23	2.25	2.21	-0.02	-0.90%	2.21	2.33	374846	8491	2.60%
2025-01-22	2.28	2.23	-0.03	-1.33%	2.22	2.28	212824	4770	1.48%
2025-01-21	2.30	2.26	-0.04	-1.74%	2.24	2.32	239813	5434	1.66%
2025-01-20	2.34	2.30	-0.02	-0.86%	2.29	2.36	252470	5839	1.75%
2025-01-17	2.31	2.32	0.00	0.00%	2.28	2.37	407716	9492	2.83%
2025-01-16	2.29	2.32	0.05	2.20%	2.28	2.37	432315	10057	3.00%
2025-01-15	2.31	2.27	-0.04	-1.73%	2.25	2.32	299909	6830	2.08%
2025-01-14	2.23	2.31	0.09	4.05%	2.22	2.32	386868	8813	2.69%
2025-01-13	2.18	2.22	0.00	0.00%	2.16	2.26	279144	6177	1.94%
2025-01-10	2.30	2.22	-0.08	-3.48%	2.20	2.31	327640	7389	2.27%
2025-01-09	2.27	2.30	0.00	0.00%	2.26	2.34	330713	7615	2.30%
2025-01-08	2.31	2.30	-0.01	-0.43%	2.20	2.32	469155	10642	3.26%
2025-01-07	2.16	2.31	0.15	6.94%	2.16	2.34	695263	15652	4.83%
2025-01-06	2.28	2.16	-0.12	-5.26%	2.15	2.30	607596	13393	4.22%
2025-01-03	2.43	2.28	-0.15	-6.17%	2.27	2.48	622568	14530	4.32%
2025-01-02	2.52	2.43	-0.09	-3.57%	2.42	2.56	463626	11491	3.22%
2024-12-31	2.55	2.52	-0.01	-0.40%	2.48	2.60	454415	11521	3.15%
2024-12-30	2.63	2.53	-0.18	-6.64%	2.50	2.64	789518	20045	5.48%
2024-12-27	2.70	2.71	0.01	0.37%	2.65	2.76	508185	13849	3.53%
2024-12-26	2.71	2.70	-0.04	-1.46%	2.68	2.75	529847	14319	3.68%
2024-12-25	2.72	2.74	0.03	1.11%	2.67	2.83	773535	21293	5.37%