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
2025-12-16	11.13	10.76	-0.37	-3.32%	10.75	11.13	38559	4190	0.95%
2025-12-15	11.46	11.13	-0.32	-2.79%	10.89	11.46	54671	6069	1.35%
2025-12-12	11.78	11.45	-0.33	-2.80%	11.42	11.85	33400	3872	0.82%
2025-12-11	12.03	11.78	-0.21	-1.75%	11.76	12.10	48123	5758	1.19%
2025-12-10	11.89	11.99	0.10	0.84%	11.80	12.02	28936	3450	0.71%
2025-12-09	11.86	11.89	0.00	0.00%	11.74	12.02	25879	3078	0.64%
2025-12-08	12.12	11.89	0.05	0.42%	11.87	12.12	24316	2908	0.60%
2025-12-05	11.75	11.84	0.09	0.77%	11.60	11.89	23249	2738	0.57%
2025-12-04	11.90	11.75	-0.18	-1.51%	11.63	11.90	26282	3091	0.65%
2025-12-03	12.08	11.93	-0.03	-0.25%	11.72	12.09	39678	4729	0.98%
2025-12-02	12.09	11.96	-0.12	-0.99%	11.82	12.09	27948	3336	0.69%
2025-12-01	11.91	12.08	0.21	1.77%	11.81	12.13	54250	6546	1.34%
2025-11-28	11.85	11.87	-0.03	-0.25%	11.66	11.99	36469	4328	0.90%
2025-11-27	12.00	11.90	-0.18	-1.49%	11.80	12.07	47649	5676	1.17%
2025-11-26	12.00	12.08	0.11	0.92%	11.90	12.28	76962	9308	1.90%
2025-11-25	12.04	11.97	-0.09	-0.75%	11.92	12.11	59908	7197	1.48%
2025-11-24	11.71	12.06	0.40	3.43%	11.61	12.10	82856	9878	2.04%
2025-11-21	11.66	11.66	-0.11	-0.93%	11.48	11.95	51245	5990	1.26%
2025-11-20	11.83	11.77	-0.06	-0.51%	11.61	11.94	40974	4819	1.01%
2025-11-19	11.95	11.83	-0.15	-1.25%	11.71	11.96	53497	6326	1.32%
2025-11-18	11.69	11.98	0.24	2.04%	11.61	12.01	68064	8080	1.68%
2025-11-17	11.57	11.74	0.17	1.47%	11.49	11.77	33104	3861	0.82%
2025-11-14	11.43	11.57	0.09	0.78%	11.43	11.73	33130	3855	0.82%
2025-11-13	11.38	11.48	0.13	1.15%	11.29	11.53	27746	3175	0.68%
2025-11-12	11.22	11.35	0.08	0.71%	11.20	11.39	27733	3138	0.68%
2025-11-11	11.21	11.27	0.03	0.27%	11.15	11.31	19096	2142	0.47%
2025-11-10	11.12	11.24	0.16	1.44%	11.08	11.26	29954	3351	0.74%
2025-11-07	11.08	11.08	-0.04	-0.36%	11.05	11.16	18705	2077	0.46%
2025-11-06	11.13	11.12	-0.05	-0.45%	11.00	11.21	23450	2604	0.58%
2025-11-05	11.15	11.17	0.01	0.09%	10.99	11.23	26657	2969	0.66%
2025-11-04	11.21	11.16	-0.09	-0.80%	11.04	11.27	51077	5684	1.26%
2025-11-03	11.09	11.25	0.19	1.72%	11.09	11.25	27650	3095	0.68%
2025-10-31	10.84	11.06	0.28	2.60%	10.82	11.13	35203	3888	0.87%
2025-10-30	10.99	10.78	-0.19	-1.73%	10.78	10.99	24402	2654	0.60%
2025-10-29	11.04	10.97	-0.07	-0.63%	10.89	11.12	25145	2756	0.62%
2025-10-28	11.03	11.04	0.03	0.27%	10.91	11.10	27289	3011	0.67%
2025-10-27	11.26	11.01	-0.25	-2.22%	10.96	11.37	38834	4294	0.96%
2025-10-24	11.19	11.26	0.07	0.63%	11.00	11.32	25333	2846	0.62%
2025-10-23	11.08	11.19	0.06	0.54%	11.06	11.29	22379	2497	0.55%
2025-10-22	11.12	11.13	0.05	0.45%	11.01	11.19	19090	2123	0.47%
2025-10-21	10.99	11.08	0.11	1.00%	10.89	11.09	26772	2948	0.66%
2025-10-20	10.92	10.97	0.11	1.01%	10.89	11.03	12738	1396	0.31%
2025-10-17	10.97	10.86	-0.09	-0.82%	10.86	11.05	19260	2109	0.47%
2025-10-16	11.05	10.95	-0.12	-1.08%	10.90	11.10	16097	1765	0.40%
2025-10-15	10.98	11.07	0.14	1.28%	10.90	11.13	18942	2090	0.47%
2025-10-14	11.06	10.93	-0.07	-0.64%	10.93	11.17	21617	2383	0.53%
2025-10-13	10.89	11.00	-0.18	-1.61%	10.54	11.02	33067	3593	0.81%
2025-10-10	11.21	11.18	0.04	0.36%	11.12	11.29	24321	2718	0.60%
2025-10-09	11.33	11.14	-0.19	-1.68%	11.08	11.39	32093	3577	0.79%
2025-09-30	11.45	11.33	-0.17	-1.48%	11.32	11.59	25325	2882	0.62%
2025-09-29	11.31	11.50	0.20	1.77%	11.18	11.63	51537	5927	1.27%
2025-09-26	11.37	11.30	-0.07	-0.62%	11.20	11.43	27281	3082	2.69%
2025-09-25	11.53	11.37	-0.11	-0.96%	11.33	11.66	29652	3410	2.92%
2025-09-24	11.23	11.48	0.13	1.15%	11.16	11.51	30212	3451	2.98%
2025-09-23	11.65	11.35	-0.31	-2.66%	11.01	11.95	54053	6136	5.33%
2025-09-22	11.10	11.66	0.50	4.48%	10.94	11.70	64874	7325	6.39%
2025-09-19	11.21	11.16	-0.06	-0.53%	11.05	11.29	35384	3939	3.49%
2025-09-18	11.60	11.22	-0.34	-2.94%	11.12	11.64	47232	5370	4.65%
2025-09-17	11.71	11.56	-0.15	-1.28%	11.50	11.71	35407	4111	3.49%
2025-09-16	11.64	11.71	0.08	0.69%	11.56	11.72	33944	3955	3.34%
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%