兆驰股份 (002429) - 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
2026-08-21	8.05	8.25	-0.07	-0.84%	7.85	8.45	793786	64609	1.75%
2026-08-20	8.19	8.32	0.23	2.84%	8.13	8.38	542672	44974	1.20%
2026-08-19	8.43	8.09	-0.53	-6.15%	8.06	8.51	804161	66279	1.78%
2026-08-18	8.76	8.62	-0.11	-1.26%	8.43	8.86	733074	63323	1.62%
2026-08-17	8.53	8.73	0.18	2.11%	8.47	8.73	784913	67647	1.73%
2026-08-14	8.40	8.55	0.27	3.26%	8.31	8.57	778928	66011	1.72%
2026-08-13	8.40	8.28	0.02	0.24%	8.28	8.54	727592	61289	1.61%
2026-08-12	8.17	8.26	0.08	0.98%	8.14	8.32	506072	41789	1.12%
2026-08-11	8.15	8.18	0.19	2.38%	8.03	8.38	898780	73705	1.99%
2026-08-10	8.20	7.99	-0.16	-1.96%	7.86	8.32	727636	58069	1.61%
2026-08-07	8.03	8.15	0.14	1.75%	7.91	8.25	832960	67512	1.84%
2026-08-06	7.80	8.01	0.02	0.25%	7.79	8.14	745233	59533	1.65%
2026-08-05	7.57	7.99	0.21	2.70%	7.50	8.09	1032638	81268	2.28%
2026-08-04	7.59	7.78	0.27	3.60%	7.55	7.85	618024	47739	1.37%
2026-08-03	7.33	7.51	0.08	1.08%	7.29	7.53	609655	45318	1.35%
2026-07-31	7.47	7.43	0.32	4.50%	7.42	7.62	908361	68253	2.01%
2026-07-30	7.37	7.11	-0.35	-4.69%	7.05	7.58	770439	55851	1.70%
2026-07-29	7.47	7.46	-0.02	-0.27%	7.13	7.52	687423	50426	1.52%
2026-07-28	7.75	7.48	-0.41	-5.20%	7.43	7.85	616370	46968	1.36%
2026-07-27	7.64	7.89	0.22	2.87%	7.56	7.89	541893	42155	1.20%
2026-07-24	7.80	7.67	-0.24	-3.03%	7.65	7.92	543014	42166	1.20%
2026-07-23	7.96	7.91	-0.05	-0.63%	7.79	8.06	587468	46466	1.30%
2026-07-22	8.02	7.96	-0.08	-1.00%	7.91	8.23	873994	70611	1.93%
2026-07-21	7.62	8.04	0.49	6.49%	7.15	8.05	1166254	89276	2.58%
2026-07-20	8.15	7.55	-0.41	-5.15%	7.34	8.32	1042898	81101	2.31%
2026-07-17	8.58	7.96	-0.77	-8.82%	7.87	8.69	1076671	88447	2.38%
2026-07-16	9.18	8.73	-0.54	-5.83%	8.64	9.29	910684	81650	2.01%
2026-07-15	9.82	9.27	-0.54	-5.50%	9.25	9.85	756512	71493	1.67%
2026-07-14	9.50	9.81	0.27	2.83%	9.31	9.96	855528	82119	1.89%
2026-07-13	10.10	9.54	-0.76	-7.38%	9.45	10.44	1206564	118826	2.67%
2026-07-10	11.30	10.30	-1.00	-8.85%	10.30	11.49	1695497	183852	3.75%
2026-07-09	10.80	11.30	0.75	7.11%	10.27	11.34	1530647	166383	3.38%
2026-07-08	11.28	10.55	-0.54	-4.87%	10.52	11.70	1378663	149509	3.05%
2026-07-07	10.50	11.09	0.55	5.22%	10.34	11.32	1974721	217590	4.36%
2026-07-06	10.56	10.54	0.57	5.72%	10.48	10.97	1981197	213845	4.38%
2026-07-03	10.34	9.97	-0.36	-3.48%	9.96	10.50	878227	89040	1.94%
2026-07-02	10.21	10.33	-0.17	-1.62%	9.90	11.00	1396736	145726	3.09%
2026-07-01	10.39	10.50	0.11	1.06%	10.23	10.98	1093842	116248	2.42%
2026-06-30	10.13	10.39	0.17	1.66%	10.11	10.65	836084	86970	1.85%
2026-06-29	10.80	10.22	-0.52	-4.84%	9.88	10.93	1258039	129529	2.78%
2026-06-26	11.22	10.74	-0.61	-5.37%	10.71	11.50	1096271	121085	2.42%
2026-06-25	11.41	11.35	0.00	0.00%	10.99	11.57	1097828	123789	2.43%
2026-06-24	11.19	11.35	0.00	0.00%	10.97	11.56	964896	108944	2.13%
2026-06-23	11.45	11.35	-0.22	-1.90%	11.22	11.92	1059217	122272	2.34%
2026-06-22	11.95	11.57	-0.31	-2.61%	11.29	12.25	1163960	135049	2.57%
2026-06-18	11.80	11.88	0.02	0.17%	11.72	12.10	830001	98976	1.83%
2026-06-17	11.79	11.86	0.04	0.34%	11.60	12.17	933700	111245	2.06%
2026-06-16	11.24	11.82	0.66	5.91%	11.10	11.96	1139034	132473	2.52%
2026-06-15	10.50	11.16	0.81	7.83%	10.37	11.25	1167291	127063	2.58%
2026-06-12	10.95	10.35	-0.31	-2.91%	10.24	11.20	1078317	114545	2.38%
2026-06-11	10.70	10.66	-0.14	-1.30%	10.50	10.96	783817	83823	1.73%
2026-06-10	11.52	10.80	-0.94	-8.01%	10.58	11.57	1375849	151065	3.04%
2026-06-09	11.39	11.74	0.62	5.58%	10.86	12.10	1283966	147797	2.84%
2026-06-08	11.18	11.12	-0.70	-5.92%	11.01	11.73	1234847	139405	2.73%
2026-06-05	12.05	11.82	-0.41	-3.35%	11.71	12.39	1175124	141520	2.60%
2026-06-04	11.86	12.23	0.11	0.91%	11.70	12.68	1302369	158979	2.88%
2026-06-03	11.93	12.12	0.38	3.24%	11.83	12.91	2196886	272758	4.86%
2026-06-02	11.25	11.83	0.58	5.16%	11.00	11.88	1047641	120557	2.32%
2026-06-01	11.60	11.25	-0.35	-3.02%	11.20	11.82	928212	106565	2.05%
2026-05-29	12.34	11.60	-0.74	-6.00%	11.44	12.55	1351147	159467	2.99%
2026-05-28	12.31	12.34	0.00	0.00%	11.81	12.41	1137986	137924	2.52%
2026-05-27	12.62	12.34	-0.29	-2.30%	12.28	12.88	1176026	147699	2.60%
2026-05-26	12.48	12.63	0.39	3.19%	12.25	12.89	1675725	210451	3.70%
2026-05-25	12.51	12.24	-0.15	-1.21%	11.74	12.54	1582878	191020	3.50%
2026-05-22	12.27	12.39	0.18	1.47%	12.18	12.55	1375101	170084	3.04%
2026-05-21	13.80	12.21	-1.15	-8.61%	12.14	13.80	2394268	310935	5.29%
2026-05-20	12.75	13.36	0.57	4.46%	12.62	13.39	1664195	216146	3.68%
2026-05-19	12.49	12.79	0.19	1.51%	12.14	12.85	1200708	150233	2.65%
2026-05-18	12.60	12.60	-0.05	-0.40%	12.48	13.23	1360943	174498	3.01%
2026-05-15	13.49	12.65	-0.87	-6.43%	12.49	13.68	2091844	269927	4.62%
2026-05-14	13.49	13.52	0.03	0.22%	13.23	13.88	1792169	243151	3.96%