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
2026-07-13	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%
2026-05-13	13.16	13.49	0.01	0.07%	13.05	13.59	1597359	212744	3.53%
2026-05-12	13.18	13.48	0.30	2.28%	13.10	13.59	1769662	236637	3.91%
2026-05-11	12.92	13.18	0.49	3.86%	12.62	13.37	2313601	299320	5.11%
2026-05-08	11.92	12.69	0.61	5.05%	11.90	12.82	2052304	255853	4.54%
2026-05-07	11.60	12.08	0.62	5.41%	11.48	12.17	1803640	214177	3.99%
2026-05-06	11.25	11.46	0.41	3.71%	11.18	11.76	1427027	163165	3.15%
2026-04-30	11.33	11.05	-0.21	-1.87%	10.91	11.39	1138767	125593	2.52%
2026-04-29	11.22	11.26	-0.09	-0.79%	11.10	11.63	1387694	157191	3.07%
2026-04-28	12.01	11.35	-0.55	-4.62%	11.27	12.01	2153794	249354	4.76%
2026-04-27	11.43	11.90	0.11	0.93%	11.22	12.25	3577555	417731	7.91%
2026-04-24	11.79	11.79	-1.31	-10.00%	11.79	11.79	546815	64469	1.21%
2026-04-23	12.00	13.10	1.19	9.99%	11.91	13.10	3735538	486452	8.26%
2026-04-22	10.96	11.91	0.92	8.37%	10.93	12.09	2606399	305579	5.76%
2026-04-21	10.62	10.99	0.03	0.27%	10.58	11.14	1115073	121430	2.46%
2026-04-20	10.70	10.96	0.29	2.72%	10.62	11.05	1256355	137325	2.78%
2026-04-17	10.18	10.67	0.50	4.92%	10.14	10.91	1498959	159550	3.31%
2026-04-16	10.23	10.17	-0.04	-0.39%	10.10	10.27	761287	77475	1.68%
2026-04-15	10.53	10.21	-0.27	-2.58%	10.17	10.64	1074816	111739	2.38%
2026-04-14	10.48	10.48	0.12	1.16%	10.40	10.64	966220	101439	2.14%
2026-04-13	10.10	10.36	0.14	1.37%	10.09	10.44	928139	95916	2.05%
2026-04-10	10.38	10.22	-0.01	-0.10%	10.19	10.47	951274	97902	2.10%
2026-04-09	10.00	10.23	0.00	0.00%	9.94	10.38	1132540	115230	2.50%
2026-04-08	9.73	10.23	0.74	7.80%	9.73	10.28	1600953	160079	3.54%
2026-04-07	9.65	9.49	-0.06	-0.63%	9.33	9.70	834360	79352	1.84%