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
2026-05-22	10.92	10.82	0.12	1.12%	10.52	10.92	33325	3586	0.82%
2026-05-21	10.97	10.70	-0.13	-1.20%	10.66	11.02	39880	4334	0.98%
2026-05-20	10.91	10.83	-0.15	-1.37%	10.71	10.96	27582	2982	0.68%
2026-05-19	10.85	10.98	0.09	0.83%	10.81	11.12	29988	3285	0.74%
2026-05-18	10.82	10.89	0.00	0.00%	10.72	10.97	27869	3025	0.69%
2026-05-15	10.90	10.89	0.01	0.09%	10.80	11.13	26123	2864	0.64%
2026-05-14	11.18	10.88	-0.25	-2.25%	10.85	11.20	33427	3674	0.82%
2026-05-13	11.17	11.13	0.02	0.18%	11.06	11.25	42221	4698	1.04%
2026-05-12	11.19	11.11	-0.06	-0.54%	11.08	11.26	40997	4572	1.01%
2026-05-11	11.20	11.17	0.02	0.18%	11.09	11.21	35371	3943	0.87%
2026-05-08	11.18	11.15	0.02	0.18%	11.06	11.20	27311	3038	0.67%
2026-05-07	10.91	11.13	0.22	2.02%	10.83	11.17	35760	3936	0.88%
2026-05-06	10.87	10.91	0.17	1.58%	10.80	11.01	42261	4608	1.04%
2026-04-30	10.60	10.74	0.12	1.13%	10.56	10.77	22079	2355	0.54%
2026-04-29	10.56	10.62	0.13	1.24%	10.38	10.80	32179	3440	0.79%
2026-04-28	10.75	10.49	-0.29	-2.69%	10.43	10.75	24854	2623	0.61%
2026-04-27	10.72	10.78	0.06	0.56%	10.38	10.85	45057	4778	1.11%
2026-04-24	10.67	10.72	-0.02	-0.19%	10.42	10.81	27511	2927	0.68%
2026-04-23	10.83	10.74	-0.02	-0.19%	10.67	10.85	21419	2303	0.53%
2026-04-22	10.90	10.76	-0.15	-1.37%	10.71	10.90	25707	2771	0.63%
2026-04-21	11.02	10.91	-0.14	-1.27%	10.82	11.09	22603	2472	0.56%
2026-04-20	10.97	11.05	0.18	1.66%	10.82	11.16	37942	4177	0.93%
2026-04-17	10.95	10.87	-0.06	-0.55%	10.73	10.95	20548	2220	0.51%
2026-04-16	10.85	10.93	0.13	1.20%	10.76	10.98	30649	3342	0.75%
2026-04-15	11.01	10.80	-0.15	-1.37%	10.77	11.04	15289	1660	0.38%
2026-04-14	10.98	10.95	0.07	0.64%	10.83	11.08	19340	2114	0.48%
2026-04-13	10.74	10.88	0.08	0.74%	10.68	10.90	24432	2641	0.60%
2026-04-10	10.92	10.80	0.02	0.19%	10.78	10.98	24047	2612	0.59%
2026-04-09	11.00	10.78	-0.29	-2.62%	10.67	11.07	30550	3294	0.75%
2026-04-08	10.74	11.07	0.61	5.83%	10.70	11.08	38346	4194	0.94%
2026-04-07	10.28	10.46	0.19	1.85%	10.25	10.50	17335	1806	0.43%
2026-04-03	10.66	10.27	-0.39	-3.66%	10.25	10.82	22161	2304	0.55%
2026-04-02	10.83	10.66	-0.27	-2.47%	10.57	10.91	22105	2368	0.54%
2026-04-01	10.93	10.93	0.20	1.86%	10.80	11.00	21577	2351	0.53%
2026-03-31	10.80	10.73	-0.07	-0.65%	10.71	11.00	24924	2710	0.61%
2026-03-30	10.69	10.80	0.00	0.00%	10.60	10.80	13826	1484	0.34%
2026-03-27	10.55	10.80	0.19	1.79%	10.41	10.82	25169	2694	0.62%
2026-03-26	10.82	10.61	-0.18	-1.67%	10.55	10.86	23490	2503	0.58%
2026-03-25	10.50	10.79	0.21	1.98%	10.50	10.86	30603	3296	0.75%
2026-03-24	10.60	10.58	0.19	1.83%	10.35	10.76	42359	4458	1.04%
2026-03-23	10.90	10.39	-0.78	-6.98%	10.28	10.96	61862	6545	1.52%
2026-03-20	11.40	11.17	-0.12	-1.06%	11.05	11.48	43185	4873	1.06%
2026-03-19	11.30	11.29	-0.15	-1.31%	11.25	11.50	30049	3418	0.74%
2026-03-18	11.10	11.44	0.34	3.06%	10.76	11.47	42860	4842	1.06%
2026-03-17	11.55	11.10	-0.45	-3.90%	11.08	11.58	53411	6034	1.32%
2026-03-16	11.46	11.55	0.14	1.23%	11.37	11.59	23252	2666	0.57%
2026-03-13	11.62	11.41	-0.17	-1.47%	11.39	11.66	22463	2589	0.55%
2026-03-12	11.70	11.58	-0.12	-1.03%	11.52	11.75	21214	2465	0.52%
2026-03-11	11.75	11.70	-0.01	-0.09%	11.66	11.82	35539	4171	0.88%
2026-03-10	11.59	11.71	0.19	1.65%	11.46	11.76	32188	3753	0.79%
2026-03-09	11.28	11.52	0.04	0.35%	11.18	11.53	44303	5028	1.09%
2026-03-06	11.26	11.48	0.12	1.06%	11.22	11.52	27453	3144	0.68%
2026-03-05	11.50	11.36	0.14	1.25%	11.33	11.56	31775	3628	0.78%
2026-03-04	11.20	11.22	-0.17	-1.49%	11.13	11.56	52559	5954	1.29%
2026-03-03	12.13	11.39	-0.77	-6.33%	11.39	12.16	105453	12360	2.60%
2026-03-02	12.21	12.16	-0.17	-1.38%	12.03	12.76	103853	12817	2.56%
2026-02-27	12.10	12.33	0.21	1.73%	12.01	12.36	78996	9639	1.95%
2026-02-26	12.06	12.12	0.07	0.58%	11.96	12.13	46633	5623	1.15%
2026-02-25	12.11	12.05	-0.06	-0.50%	11.98	12.27	51115	6170	1.26%
2026-02-24	12.28	12.11	-0.19	-1.54%	11.87	12.36	63848	7695	1.57%