兆新股份（002256）历史行情
以下为兆新股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 3.130 | 3.150 | 3.180 | 3.120 | 0.030 | 0.962% | 24.89万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.150 | 3.120 | 3.150 | 3.100 | -0.010 | -0.319% | 1,890.13万 | 0.59亿 | 0.937% |
| 2026-10-06 | 3.150 | 3.120 | 3.150 | 3.100 | -0.010 | -0.319% | 1,890.13万 | 0.59亿 | 0.937% |
| 2026-10-05 | 3.150 | 3.120 | 3.150 | 3.100 | -0.010 | -0.319% | 1,890.13万 | 0.59亿 | 0.937% |
| 2026-10-02 | 3.150 | 3.120 | 3.150 | 3.100 | -0.010 | -0.319% | 1,890.13万 | 0.59亿 | 0.937% |
| 2026-10-01 | 3.150 | 3.120 | 3.150 | 3.100 | -0.010 | -0.319% | 1,890.13万 | 0.59亿 | 0.937% |
| 2026-09-30 | 3.150 | 3.120 | 3.150 | 3.100 | -0.010 | -0.319% | 18.90万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.110 | 3.130 | 3.160 | 3.090 | 0.010 | 0.321% | 19.06万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.160 | 3.120 | 3.220 | 3.120 | -0.020 | -0.637% | 30.33万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.160 | 3.140 | 3.190 | 3.140 | -0.030 | -0.946% | 1,816.46万 | 0.57亿 | 0.902% |
| 2026-09-24 | 3.160 | 3.140 | 3.190 | 3.140 | -0.030 | -0.946% | 18.16万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.230 | 3.170 | 3.240 | 3.170 | -0.080 | -2.462% | 28.71万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.280 | 3.250 | 3.290 | 3.230 | -0.030 | -0.915% | 29.64万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.230 | 3.280 | 3.310 | 3.220 | 0.060 | 1.863% | 33.83万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.220 | 3.220 | 3.260 | 3.200 | 0.020 | 0.625% | 23.42万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.230 | 3.200 | 3.230 | 3.170 | -0.060 | -1.840% | 30.21万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.250 | 3.260 | 3.290 | 3.210 | 0.010 | 0.308% | 25.45万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.320 | 3.250 | 3.330 | 3.240 | -0.080 | -2.402% | 35.86万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.310 | 3.330 | 3.440 | 3.300 | -0.010 | -0.299% | 40.17万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.360 | 3.340 | 3.370 | 3.260 | -0.050 | -1.475% | 52.66万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.330 | 3.390 | 3.440 | 3.300 | 0.040 | 1.194% | 56.14万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.400 | 3.350 | 3.400 | 3.330 | -0.040 | -1.180% | 28.63万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.360 | 3.390 | 3.400 | 3.330 | 0.050 | 1.497% | 37.11万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.290 | 3.340 | 3.380 | 3.280 | 0.040 | 1.212% | 31.75万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.310 | 3.300 | 3.360 | 3.270 | 0.000 | 0.000% | 31.14万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.350 | 3.300 | 3.370 | 3.300 | -0.050 | -1.493% | 29.79万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.380 | 3.350 | 3.400 | 3.330 | -0.050 | -1.471% | 26.80万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.350 | 3.400 | 3.430 | 3.350 | 0.030 | 0.890% | 36.10万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.440 | 3.370 | 3.440 | 3.320 | -0.070 | -2.035% | 43.13万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.450 | 3.440 | 3.490 | 3.400 | 0.000 | 0.000% | 41.52万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.380 | 3.440 | 3.460 | 3.350 | 0.030 | 0.880% | 52.40万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.360 | 3.410 | 3.480 | 3.350 | 0.030 | 0.888% | 57.38万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.310 | 3.380 | 3.380 | 3.290 | 0.050 | 1.502% | 29.17万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.370 | 3.330 | 3.420 | 3.280 | -0.040 | -1.187% | 34.50万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.310 | 3.370 | 3.370 | 3.240 | 0.030 | 0.898% | 37.70万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.340 | 3.340 | 3.430 | 3.300 | 0.040 | 1.212% | 38.70万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.520 | 3.300 | 3.530 | 3.300 | -0.230 | -6.516% | 67.45万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.550 | 3.530 | 3.570 | 3.490 | -0.020 | -0.563% | 50.08万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.590 | 3.550 | 3.590 | 3.480 | -0.050 | -1.389% | 64.91万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.730 | 3.600 | 3.760 | 3.570 | -0.120 | -3.226% | 84.07万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.850 | 3.720 | 3.870 | 3.720 | -0.130 | -3.377% | 96.51万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.890 | 3.850 | 3.920 | 3.780 | -0.120 | -3.023% | 160.83万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.620 | 3.970 | 3.970 | 3.560 | 0.360 | 9.972% | 84.26万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.370 | 3.610 | 3.620 | 3.350 | 0.230 | 6.805% | 128.87万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.380 | 3.380 | 3.390 | 3.290 | 0.000 | 0.000% | 37.62万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.450 | 3.380 | 3.460 | 3.320 | -0.050 | -1.458% | 42.32万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.400 | 3.430 | 3.450 | 3.380 | 0.020 | 0.587% | 48.28万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.400 | 3.410 | 3.440 | 3.360 | 0.030 | 0.888% | 57.91万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.280 | 3.380 | 3.380 | 3.280 | 0.100 | 3.049% | 51.25万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.250 | 3.280 | 3.300 | 3.230 | 0.070 | 2.181% | 48.41万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.300 | 3.210 | 3.330 | 3.200 | -0.110 | -3.313% | 59.89万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.250 | 3.320 | 3.340 | 3.210 | 0.060 | 1.840% | 67.40万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.250 | 3.260 | 3.350 | 3.230 | -0.020 | -0.610% | 55.77万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.140 | 3.280 | 3.290 | 3.110 | 0.110 | 3.470% | 61.82万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.320 | 3.170 | 3.350 | 3.170 | -0.220 | -6.490% | 80.84万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.150 | 3.390 | 3.400 | 3.140 | 0.190 | 5.938% | 125.92万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.120 | 3.200 | 3.330 | 3.080 | 0.070 | 2.236% | 99.71万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.120 | 3.130 | 3.150 | 2.900 | -0.020 | -0.635% | 78.09万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.160 | 3.150 | 3.230 | 3.080 | 0.040 | 1.286% | 63.94万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.200 | 3.110 | 3.260 | 3.070 | -0.120 | -3.715% | 62.81万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.230 | 3.230 | 3.310 | 3.180 | 0.000 | 0.000% | 50.32万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.260 | 3.230 | 3.350 | 3.210 | -0.030 | -0.920% | 56.06万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.240 | 3.260 | 3.280 | 3.180 | 0.020 | 0.617% | 36.88万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.440 | 3.240 | 3.440 | 3.220 | -0.200 | -5.814% | 54.41万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.310 | 3.440 | 3.570 | 3.310 | 0.100 | 2.994% | 79.54万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.380 | 3.340 | 3.410 | 3.250 | -0.040 | -1.183% | 47.98万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.500 | 3.380 | 3.500 | 3.360 | -0.130 | -3.704% | 52.14万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.530 | 3.510 | 3.590 | 3.440 | -0.050 | -1.404% | 54.98万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.530 | 3.560 | 3.730 | 3.480 | 0.040 | 1.136% | 70.63万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.590 | 3.520 | 3.630 | 3.520 | -0.090 | -2.493% | 50.78万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.760 | 3.610 | 3.800 | 3.600 | -0.120 | -3.217% | 62.09万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.620 | 3.730 | 3.880 | 3.590 | 0.100 | 2.755% | 67.92万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.610 | 3.630 | 3.680 | 3.530 | 0.020 | 0.554% | 56.93万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.680 | 3.610 | 3.780 | 3.590 | -0.090 | -2.432% | 59.44万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.810 | 3.700 | 3.840 | 3.700 | -0.110 | -2.887% | 59.04万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.890 | 3.810 | 4.010 | 3.790 | -0.100 | -2.558% | 61.72万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.000 | 3.910 | 4.000 | 3.770 | -0.120 | -2.978% | 84.81万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.990 | 4.030 | 4.140 | 3.960 | 0.010 | 0.249% | 69.51万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.980 | 4.020 | 4.090 | 3.950 | 0.000 | 0.000% | 63.50万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.160 | 4.020 | 4.190 | 3.980 | -0.140 | -3.365% | 70.34万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.190 | 4.160 | 4.200 | 4.080 | -0.050 | -1.188% | 66.24万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.190 | 4.210 | 4.230 | 4.070 | 0.020 | 0.477% | 74.90万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.130 | 4.190 | 4.250 | 4.130 | 0.030 | 0.721% | 64.90万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.200 | 4.160 | 4.280 | 4.110 | -0.040 | -0.952% | 76.55万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.370 | 4.200 | 4.550 | 4.150 | -0.170 | -3.890% | 124.43万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.940 | 4.370 | 4.370 | 3.900 | 0.400 | 10.076% | 58.58万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.940 | 3.970 | 3.970 | 3.850 | 0.080 | 2.057% | 51.68万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.970 | 3.890 | 4.110 | 3.860 | -0.230 | -5.583% | 80.34万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.360 | 4.120 | 4.450 | 4.090 | -0.290 | -6.576% | 116.34万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.510 | 4.410 | 4.670 | 4.400 | -0.150 | -3.289% | 80.96万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.640 | 4.560 | 4.650 | 4.510 | -0.050 | -1.085% | 71.60万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.640 | 4.610 | 4.650 | 4.470 | -0.110 | -2.331% | 113.43万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.460 | 4.720 | 4.730 | 4.450 | 0.270 | 6.067% | 159.63万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.430 | 4.450 | 4.580 | 4.360 | 0.030 | 0.679% | 105.38万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.270 | 4.420 | 4.510 | 4.240 | 0.140 | 3.271% | 102.77万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.390 | 4.280 | 4.500 | 4.260 | -0.140 | -3.167% | 77.01万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.560 | 4.420 | 4.560 | 4.360 | -0.180 | -3.913% | 84.66万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.590 | 4.600 | 4.700 | 4.550 | 0.020 | 0.437% | 80.66万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.500 | 4.580 | 4.620 | 4.440 | 0.090 | 2.004% | 82.21万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.730 | 4.490 | 4.790 | 4.470 | -0.280 | -5.870% | 146.66万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.980 | 4.770 | 4.980 | 4.710 | -0.180 | -3.636% | 119.28万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.860 | 4.950 | 5.000 | 4.730 | 0.040 | 0.815% | 129.12万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.850 | 4.910 | 4.940 | 4.800 | 0.060 | 1.237% | 112.60万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.820 | 4.850 | 4.880 | 4.670 | 0.000 | 0.000% | 164.13万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.230 | 4.850 | 5.270 | 4.850 | -0.370 | -7.088% | 258.31万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.210 | 5.220 | 5.400 | 5.180 | -0.040 | -0.760% | 239.61万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.490 | 5.260 | 5.500 | 5.160 | -0.260 | -4.710% | 293.17万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.530 | 5.520 | 5.750 | 5.220 | 0.240 | 4.545% | 509.43万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.750 | 5.280 | 5.280 | 4.700 | 0.480 | 10.000% | 249.28万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.650 | 4.800 | 4.810 | 4.620 | 0.130 | 2.784% | 244.07万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.620 | 4.670 | 4.750 | 4.570 | 0.080 | 1.743% | 187.96万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.530 | 4.590 | 4.610 | 4.460 | 0.020 | 0.438% | 143.09万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.500 | 4.570 | 4.660 | 4.470 | 0.070 | 1.556% | 183.76万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.450 | 4.500 | 4.550 | 4.370 | -0.030 | -0.662% | 161.66万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.470 | 4.530 | 4.650 | 4.440 | 0.080 | 1.798% | 167.69万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.450 | 4.450 | 4.590 | 4.380 | -0.010 | -0.224% | 191.19万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.510 | 4.460 | 4.550 | 4.360 | -0.050 | -1.109% | 252.10万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.210 | 4.510 | 4.510 | 4.130 | 0.410 | 10.000% | 256.07万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.200 | 4.100 | 4.220 | 4.010 | -0.140 | -3.302% | 120.45万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.120 | 4.240 | 4.240 | 4.120 | 0.130 | 3.163% | 117.54万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.130 | 4.110 | 4.190 | 4.080 | -0.040 | -0.964% | 81.72万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.140 | 4.150 | 4.180 | 4.060 | 0.010 | 0.242% | 90.36万 | 0.00亿 | 0.000% |
| 2026-04-15 | 4.260 | 4.140 | 4.260 | 4.080 | -0.090 | -2.128% | 172.33万 | 0.00亿 | 0.000% |
| 2026-04-14 | 3.990 | 4.230 | 4.290 | 3.970 | 0.270 | 6.818% | 226.61万 | 0.00亿 | 0.000% |
| 2026-04-13 | 3.850 | 3.960 | 4.020 | 3.820 | 0.000 | 0.000% | 134.67万 | 0.00亿 | 0.000% |
| 2026-04-10 | 3.790 | 3.870 | 3.900 | 3.730 | 0.000 | 0.000% | 136.37万 | 0.00亿 | 0.000% |
| 2026-04-09 | 3.820 | 3.790 | 3.820 | 3.750 | 0.000 | 0.000% | 88.05万 | 0.00亿 | 0.000% |
| 2026-04-08 | 3.810 | 3.860 | 3.880 | 3.800 | 0.000 | 0.000% | 121.60万 | 0.00亿 | 0.000% |
| 2026-04-07 | 3.770 | 3.780 | 3.790 | 3.660 | 0.000 | 0.000% | 81.25万 | 0.00亿 | 0.000% |
| 2026-04-03 | 3.720 | 3.770 | 3.790 | 3.580 | 0.000 | 0.000% | 153.25万 | 0.00亿 | 0.000% |
| 2026-04-02 | 3.950 | 3.740 | 3.990 | 3.710 | 0.000 | 0.000% | 183.20万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.040 | 4.020 | 4.070 | 3.960 | 0.000 | 0.000% | 131.47万 | 0.00亿 | 0.000% |