兆讯传媒 (301102) - 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	11.75	11.63	-0.13	-1.11%	11.54	11.77	35992	4183	3.55%
2025-09-12	11.92	11.76	-0.13	-1.09%	11.74	12.07	45670	5410	4.50%
2025-09-11	12.03	11.89	-0.15	-1.25%	11.63	12.07	61125	7210	6.02%
2025-09-10	11.66	12.04	0.46	3.97%	11.59	12.39	95125	11463	9.37%
2025-09-09	11.84	11.58	-0.27	-2.28%	11.48	11.92	35291	4101	3.48%
2025-09-08	11.84	11.85	0.01	0.08%	11.76	12.05	38477	4566	3.79%
2025-09-05	11.24	11.84	0.59	5.24%	11.17	12.03	55665	6473	5.48%
2025-09-04	11.41	11.25	-0.07	-0.62%	11.08	11.45	33739	3816	3.32%
2025-09-03	11.42	11.32	-0.09	-0.79%	11.17	11.55	36383	4151	3.58%
2025-09-02	11.56	11.41	-0.16	-1.38%	11.10	11.70	42783	4850	4.22%
2025-09-01	11.49	11.57	0.04	0.35%	11.49	11.76	31315	3642	3.09%
2025-08-29	11.61	11.53	-0.09	-0.77%	11.50	11.72	29843	3465	2.94%
2025-08-28	11.60	11.62	-0.03	-0.26%	11.23	11.82	59548	6869	5.87%
2025-08-27	12.02	11.65	-0.37	-3.08%	11.61	12.35	68589	8193	6.76%
2025-08-26	11.94	12.02	0.02	0.17%	11.85	12.15	42189	5093	4.16%
2025-08-25	12.26	12.00	-0.10	-0.83%	11.87	12.30	64520	7719	6.36%
2025-08-22	12.26	12.10	-0.14	-1.14%	12.08	12.27	47604	5792	4.69%
2025-08-21	12.09	12.24	0.20	1.66%	11.97	12.41	62135	7587	6.12%
2025-08-20	12.00	12.04	0.04	0.33%	11.88	12.07	31859	3814	3.14%
2025-08-19	11.94	12.00	0.03	0.25%	11.81	12.05	35606	4252	3.51%
2025-08-18	11.85	11.97	0.12	1.01%	11.85	12.15	46543	5600	4.59%
2025-08-15	11.81	11.85	0.05	0.42%	11.74	11.88	30984	3665	3.05%
2025-08-14	12.01	11.80	-0.22	-1.83%	11.78	12.09	52105	6219	5.13%
2025-08-13	12.07	12.02	-0.07	-0.58%	11.99	12.20	35178	4238	3.47%
2025-08-12	12.06	12.09	-0.01	-0.08%	11.95	12.15	43147	5191	4.25%
2025-08-11	11.73	12.10	0.35	2.98%	11.70	12.11	54740	6568	5.39%
2025-08-08	11.85	11.75	-0.10	-0.84%	11.61	11.88	37986	4456	3.74%
2025-08-07	12.00	11.85	-0.11	-0.92%	11.82	12.04	41544	4941	4.09%
2025-08-06	11.78	11.96	0.20	1.70%	11.72	11.97	46752	5549	4.61%
2025-08-05	11.73	11.76	0.00	0.00%	11.71	11.87	34179	4019	3.37%
2025-08-04	11.70	11.76	0.01	0.09%	11.55	11.77	35603	4154	3.51%
2025-08-01	11.46	11.75	0.25	2.17%	11.46	11.78	55030	6398	5.42%
2025-07-31	11.53	11.50	-0.04	-0.35%	11.45	11.73	45586	5272	4.49%
2025-07-30	11.58	11.54	-0.04	-0.35%	11.44	11.66	37619	4351	3.71%
2025-07-29	11.60	11.58	0.00	0.00%	11.42	11.62	30466	3504	3.00%
2025-07-28	11.58	11.58	0.03	0.26%	11.44	11.63	34694	4006	3.42%
2025-07-25	11.50	11.55	0.04	0.35%	11.47	11.64	37360	4316	3.68%
2025-07-24	11.42	11.51	0.11	0.96%	11.34	11.53	32829	3760	3.23%
2025-07-23	11.53	11.40	-0.13	-1.13%	11.36	11.54	31960	3659	3.15%
2025-07-22	11.45	11.53	0.08	0.70%	11.43	11.66	55591	6418	5.48%
2025-07-21	11.46	11.45	0.07	0.62%	11.39	11.49	29771	3404	2.93%
2025-07-18	11.50	11.38	-0.03	-0.26%	11.35	11.59	33295	3801	3.28%
2025-07-17	11.50	11.41	-0.10	-0.87%	11.38	11.53	36885	4218	3.63%
2025-07-16	11.47	11.51	0.02	0.17%	11.42	11.68	56059	6458	5.52%
2025-07-15	11.54	11.49	-0.11	-0.95%	11.33	11.68	67108	7696	6.61%
2025-07-14	11.73	11.60	-0.19	-1.61%	11.45	11.80	94413	10898	9.30%
2025-07-11	11.29	11.79	0.48	4.24%	11.24	11.93	145910	17028	14.38%
2025-07-10	11.26	11.31	-0.02	-0.18%	11.20	11.41	59114	6682	5.82%
2025-07-09	11.04	11.33	0.26	2.35%	11.02	11.38	78440	8834	7.73%
2025-07-08	10.99	11.07	0.12	1.10%	10.81	11.10	45772	5050	4.51%
2025-07-07	10.84	10.95	0.10	0.92%	10.78	10.96	35059	3817	3.45%
2025-07-04	10.87	10.85	-0.04	-0.37%	10.78	10.94	26681	2897	2.63%
2025-07-03	10.88	10.89	0.01	0.09%	10.79	10.94	28393	3088	2.80%
2025-07-02	10.84	10.88	0.04	0.37%	10.76	10.92	34468	3735	3.40%
2025-07-01	10.93	10.84	-0.08	-0.73%	10.78	11.04	34046	3701	3.35%
2025-06-30	10.77	10.92	0.17	1.58%	10.71	10.95	44008	4789	4.34%
2025-06-27	10.80	10.75	-0.03	-0.28%	10.71	10.84	30843	3325	3.04%
2025-06-26	10.84	10.78	-0.02	-0.19%	10.75	10.89	38516	4167	3.79%
2025-06-25	10.66	10.80	0.15	1.41%	10.55	10.84	42620	4560	4.20%
2025-06-24	10.57	10.65	0.14	1.33%	10.51	10.72	36469	3885	3.59%
2025-06-23	10.27	10.51	0.17	1.64%	10.27	10.53	29790	3110	2.93%
2025-06-20	10.47	10.34	-0.18	-1.71%	10.30	10.54	39396	4099	3.88%
2025-06-19	10.46	10.52	-0.01	-0.09%	10.43	10.62	41115	4328	4.05%
2025-06-18	10.57	10.53	-0.06	-0.57%	10.41	10.63	37152	3904	3.66%
2025-06-17	10.72	10.61	-0.11	-1.03%	10.55	10.82	34098	3625	3.36%
2025-06-16	10.42	10.72	0.23	2.19%	10.41	10.79	51346	5489	5.06%
2025-06-13	10.82	10.49	-0.38	-3.50%	10.44	10.84	61512	6503	6.06%
2025-06-12	10.79	10.87	0.14	1.30%	10.63	10.94	75198	8146	7.41%
2025-06-11	10.60	10.73	0.16	1.51%	10.47	10.75	42771	4567	4.21%
2025-06-10	10.59	10.57	-0.02	-0.19%	10.35	10.65	40746	4297	4.01%
2025-06-09	10.45	10.59	0.15	1.44%	10.42	10.60	38036	4013	3.75%