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
2025-08-01	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%
2025-06-06	2.40	2.39	0.00	0.00%	2.37	2.43	348666	8356	2.43%
2025-06-05	2.44	2.39	-0.03	-1.24%	2.38	2.45	473554	11352	3.30%
2025-06-04	2.45	2.42	-0.04	-1.63%	2.40	2.47	590436	14314	4.11%
2025-06-03	2.47	2.46	-0.03	-1.20%	2.43	2.52	625426	15409	4.36%
2025-05-30	2.57	2.49	-0.05	-1.97%	2.46	2.58	824239	20719	5.74%
2025-05-29	2.44	2.54	0.10	4.10%	2.43	2.62	1113590	28077	7.76%
2025-05-28	2.46	2.44	-0.03	-1.21%	2.43	2.50	653432	16086	4.55%
2025-05-27	2.48	2.47	-0.01	-0.40%	2.45	2.51	733607	18175	5.11%
2025-05-26	2.38	2.48	0.08	3.33%	2.37	2.49	987623	24191	6.88%
2025-05-23	2.39	2.40	-0.03	-1.23%	2.34	2.46	986656	23680	6.87%
2025-05-22	2.30	2.43	0.15	6.58%	2.29	2.49	1593690	38177	11.10%
2025-05-21	2.27	2.28	0.00	0.00%	2.26	2.32	303795	6933	2.12%
2025-05-20	2.26	2.28	0.01	0.44%	2.25	2.30	232365	5289	1.62%
2025-05-19	2.23	2.27	0.04	1.79%	2.21	2.27	302074	6793	2.10%
2025-05-16	2.22	2.23	0.00	0.00%	2.22	2.26	155328	3474	1.08%
2025-05-15	2.26	2.23	-0.03	-1.33%	2.22	2.26	172800	3873	1.20%
2025-05-14	2.24	2.26	0.02	0.89%	2.23	2.27	164271	3708	1.14%
2025-05-13	2.28	2.24	-0.01	-0.44%	2.24	2.32	271261	6162	1.89%
2025-05-12	2.25	2.25	0.01	0.45%	2.22	2.27	189707	4259	1.32%
2025-05-09	2.29	2.24	-0.04	-1.75%	2.24	2.29	211073	4770	1.47%
2025-05-08	2.24	2.28	0.03	1.33%	2.24	2.30	267279	6084	1.86%
2025-05-07	2.26	2.25	0.00	0.00%	2.23	2.29	322382	7249	2.25%
2025-05-06	2.17	2.25	0.09	4.17%	2.16	2.25	447685	9928	3.12%
2025-04-30	2.16	2.16	0.01	0.47%	2.15	2.18	212582	4593	1.48%
2025-04-29	2.16	2.15	-0.01	-0.46%	2.14	2.18	180425	3887	1.26%
2025-04-28	2.21	2.16	-0.05	-2.26%	2.13	2.22	303344	6579	2.12%
2025-04-25	2.17	2.21	0.03	1.38%	2.15	2.22	317840	6977	2.22%
2025-04-24	2.16	2.18	0.02	0.93%	2.14	2.20	283148	6159	1.98%