兆驰股份（002429）历史行情
以下为兆驰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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 7.450 | 7.350 | 7.630 | 7.330 | -0.120 | -1.606% | 3,224.38万 | 2.40亿 | 0.713% |
| 2026-10-13 | 7.370 | 7.470 | 7.590 | 7.220 | -0.070 | -0.930% | 43.38万 | 3.21亿 | 0.960% |
| 2026-10-12 | 7.640 | 7.540 | 7.800 | 7.520 | -0.070 | -0.920% | 37.65万 | 2.88亿 | 0.830% |
| 2026-10-09 | 7.790 | 7.610 | 7.800 | 7.320 | -0.230 | -2.930% | 58.05万 | 4.37亿 | 1.280% |
| 2026-10-08 | 7.970 | 7.840 | 8.370 | 7.800 | -0.080 | -1.010% | 78.28万 | 6.29亿 | 1.730% |
| 2026-10-07 | 8.170 | 7.920 | 8.210 | 7.910 | -0.220 | -2.703% | 4,343.99万 | 3.48亿 | 0.960% |
| 2026-10-06 | 8.170 | 7.920 | 8.210 | 7.910 | -0.220 | -2.703% | 4,343.99万 | 3.48亿 | 0.960% |
| 2026-10-05 | 8.170 | 7.920 | 8.210 | 7.910 | -0.220 | -2.703% | 4,343.99万 | 3.48亿 | 0.960% |
| 2026-10-02 | 8.170 | 7.920 | 8.210 | 7.910 | -0.220 | -2.703% | 4,343.99万 | 3.48亿 | 0.960% |
| 2026-10-01 | 8.170 | 7.920 | 8.210 | 7.910 | -0.220 | -2.703% | 4,343.99万 | 3.48亿 | 0.960% |
| 2026-09-30 | 8.170 | 7.920 | 8.210 | 7.910 | -0.220 | -2.700% | 43.44万 | 3.48亿 | 0.960% |
| 2026-09-29 | 8.000 | 8.140 | 8.270 | 7.980 | 0.110 | 1.370% | 49.54万 | 4.05亿 | 1.090% |
| 2026-09-28 | 8.290 | 8.030 | 8.300 | 7.970 | -0.270 | -3.250% | 69.68万 | 5.63亿 | 1.540% |
| 2026-09-27 | 8.170 | 8.300 | 8.340 | 8.050 | 0.060 | 0.728% | 6,386.01万 | 5.24亿 | 1.411% |
| 2026-09-24 | 8.170 | 8.300 | 8.340 | 8.050 | 0.060 | 0.730% | 63.86万 | 5.24亿 | 1.410% |
| 2026-09-23 | 8.220 | 8.240 | 8.310 | 8.170 | -0.010 | -0.120% | 31.16万 | 2.56亿 | 0.690% |
| 2026-09-22 | 8.370 | 8.250 | 8.440 | 8.210 | -0.030 | -0.360% | 50.06万 | 4.17亿 | 1.110% |
| 2026-09-21 | 8.160 | 8.280 | 8.300 | 8.120 | 0.130 | 1.600% | 50.82万 | 4.17亿 | 1.120% |
| 2026-09-18 | 8.150 | 8.150 | 8.220 | 8.080 | 0.110 | 1.370% | 46.39万 | 3.78亿 | 1.030% |
| 2026-09-17 | 8.100 | 8.040 | 8.270 | 8.040 | -0.130 | -1.590% | 43.38万 | 3.52亿 | 0.960% |
| 2026-09-16 | 7.860 | 8.170 | 8.190 | 7.840 | 0.290 | 3.680% | 58.37万 | 4.71亿 | 1.290% |
| 2026-09-15 | 7.950 | 7.880 | 8.030 | 7.880 | -0.140 | -1.750% | 31.39万 | 2.49亿 | 0.690% |
| 2026-09-14 | 7.860 | 8.020 | 8.080 | 7.750 | 0.100 | 1.260% | 38.38万 | 3.06亿 | 0.850% |
| 2026-09-11 | 7.770 | 7.920 | 7.960 | 7.680 | 0.030 | 0.380% | 48.14万 | 3.76亿 | 1.060% |
| 2026-09-10 | 7.920 | 7.890 | 7.970 | 7.850 | -0.100 | -1.250% | 31.71万 | 2.51亿 | 0.700% |
| 2026-09-09 | 8.030 | 7.990 | 8.130 | 7.980 | 0.030 | 0.380% | 43.74万 | 3.52亿 | 0.970% |
| 2026-09-08 | 7.940 | 7.960 | 8.070 | 7.910 | 0.000 | 0.000% | 37.19万 | 2.97亿 | 0.820% |
| 2026-09-07 | 7.890 | 7.960 | 8.030 | 7.890 | 0.110 | 1.400% | 40.26万 | 3.21亿 | 0.890% |
| 2026-09-04 | 8.080 | 7.850 | 8.170 | 7.820 | -0.180 | -2.240% | 52.90万 | 4.23亿 | 1.170% |
| 2026-09-03 | 8.120 | 8.030 | 8.150 | 7.950 | -0.020 | -0.250% | 36.75万 | 2.95亿 | 0.810% |
| 2026-09-02 | 8.100 | 8.050 | 8.130 | 7.980 | -0.140 | -1.710% | 46.42万 | 3.74亿 | 1.030% |
| 2026-09-01 | 8.540 | 8.190 | 8.550 | 8.170 | -0.360 | -4.210% | 76.41万 | 6.31亿 | 1.690% |
| 2026-08-31 | 8.070 | 8.550 | 8.620 | 8.010 | 0.370 | 4.520% | 84.81万 | 7.13亿 | 1.870% |
| 2026-08-28 | 8.380 | 8.180 | 8.480 | 8.170 | -0.200 | -2.390% | 53.29万 | 4.43亿 | 1.180% |
| 2026-08-27 | 7.980 | 8.380 | 8.550 | 7.940 | 0.460 | 5.810% | 83.28万 | 6.91亿 | 1.840% |
| 2026-08-26 | 7.950 | 7.920 | 8.020 | 7.840 | -0.020 | -0.250% | 36.78万 | 2.92亿 | 0.810% |
| 2026-08-25 | 7.820 | 7.940 | 8.050 | 7.630 | -0.010 | -0.130% | 51.38万 | 4.04亿 | 1.140% |
| 2026-08-24 | 8.220 | 7.950 | 8.220 | 7.810 | -0.300 | -3.640% | 70.71万 | 5.65亿 | 1.560% |
| 2026-08-21 | 8.050 | 8.250 | 8.450 | 7.850 | -0.070 | -0.840% | 79.38万 | 6.46亿 | 1.750% |
| 2026-08-20 | 8.190 | 8.320 | 8.380 | 8.130 | 0.230 | 2.840% | 54.27万 | 4.50亿 | 1.200% |
| 2026-08-19 | 8.430 | 8.090 | 8.510 | 8.060 | -0.530 | -6.150% | 80.42万 | 6.63亿 | 1.780% |
| 2026-08-18 | 8.760 | 8.620 | 8.860 | 8.430 | -0.110 | -1.260% | 73.31万 | 6.33亿 | 1.620% |
| 2026-08-17 | 8.530 | 8.730 | 8.730 | 8.470 | 0.180 | 2.110% | 78.49万 | 6.76亿 | 1.730% |
| 2026-08-14 | 8.400 | 8.550 | 8.570 | 8.310 | 0.270 | 3.260% | 77.89万 | 6.60亿 | 1.720% |
| 2026-08-13 | 8.400 | 8.280 | 8.540 | 8.280 | 0.020 | 0.240% | 72.76万 | 6.13亿 | 1.610% |
| 2026-08-12 | 8.170 | 8.260 | 8.320 | 8.140 | 0.080 | 0.980% | 50.61万 | 4.18亿 | 1.120% |
| 2026-08-11 | 8.150 | 8.180 | 8.380 | 8.030 | 0.190 | 2.380% | 89.88万 | 7.37亿 | 1.990% |
| 2026-08-10 | 8.200 | 7.990 | 8.320 | 7.860 | -0.160 | -1.960% | 72.76万 | 5.81亿 | 1.610% |
| 2026-08-07 | 8.030 | 8.150 | 8.250 | 7.910 | 0.140 | 1.750% | 83.30万 | 6.75亿 | 1.840% |
| 2026-08-06 | 7.800 | 8.010 | 8.140 | 7.790 | 0.020 | 0.250% | 74.52万 | 5.95亿 | 1.650% |
| 2026-08-05 | 7.570 | 7.990 | 8.090 | 7.500 | 0.210 | 2.700% | 103.26万 | 8.13亿 | 2.280% |
| 2026-08-04 | 7.590 | 7.780 | 7.850 | 7.550 | 0.270 | 3.600% | 61.80万 | 4.77亿 | 1.370% |
| 2026-08-03 | 7.330 | 7.510 | 7.530 | 7.290 | 0.080 | 1.080% | 60.97万 | 4.53亿 | 1.350% |
| 2026-07-31 | 7.470 | 7.430 | 7.620 | 7.420 | 0.320 | 4.500% | 90.84万 | 6.83亿 | 2.010% |
| 2026-07-30 | 7.370 | 7.110 | 7.580 | 7.050 | -0.350 | -4.690% | 77.04万 | 5.59亿 | 1.700% |
| 2026-07-29 | 7.470 | 7.460 | 7.520 | 7.130 | -0.020 | -0.270% | 68.74万 | 5.04亿 | 1.520% |
| 2026-07-28 | 7.750 | 7.480 | 7.850 | 7.430 | -0.410 | -5.200% | 61.64万 | 4.70亿 | 1.360% |
| 2026-07-27 | 7.640 | 7.890 | 7.890 | 7.560 | 0.220 | 2.870% | 54.19万 | 4.22亿 | 1.200% |
| 2026-07-24 | 7.800 | 7.670 | 7.920 | 7.650 | -0.240 | -3.030% | 54.30万 | 4.22亿 | 1.200% |
| 2026-07-23 | 7.960 | 7.910 | 8.060 | 7.790 | -0.050 | -0.630% | 58.75万 | 4.65亿 | 1.300% |
| 2026-07-22 | 8.020 | 7.960 | 8.230 | 7.910 | -0.080 | -1.000% | 87.40万 | 7.06亿 | 1.930% |
| 2026-07-21 | 7.620 | 8.040 | 8.050 | 7.150 | 0.490 | 6.490% | 116.63万 | 8.93亿 | 2.580% |
| 2026-07-20 | 8.150 | 7.550 | 8.320 | 7.340 | -0.410 | -5.150% | 104.29万 | 8.11亿 | 2.310% |
| 2026-07-17 | 8.580 | 7.960 | 8.690 | 7.870 | -0.770 | -8.820% | 107.67万 | 8.84亿 | 2.380% |
| 2026-07-16 | 9.180 | 8.730 | 9.290 | 8.640 | -0.540 | -5.830% | 91.07万 | 8.17亿 | 2.010% |
| 2026-07-15 | 9.820 | 9.270 | 9.850 | 9.250 | -0.540 | -5.500% | 75.65万 | 7.15亿 | 1.670% |
| 2026-07-14 | 9.500 | 9.810 | 9.960 | 9.310 | 0.270 | 2.830% | 85.55万 | 8.21亿 | 1.890% |
| 2026-07-13 | 10.100 | 9.540 | 10.440 | 9.450 | -0.760 | -7.380% | 120.66万 | 11.88亿 | 2.670% |
| 2026-07-10 | 11.300 | 10.300 | 11.490 | 10.300 | -1.000 | -8.850% | 169.55万 | 18.39亿 | 3.750% |
| 2026-07-09 | 10.800 | 11.300 | 11.340 | 10.270 | 0.750 | 7.110% | 153.06万 | 16.64亿 | 3.380% |
| 2026-07-08 | 11.280 | 10.550 | 11.700 | 10.520 | -0.540 | -4.870% | 137.87万 | 14.95亿 | 3.050% |
| 2026-07-07 | 10.500 | 11.090 | 11.320 | 10.340 | 0.550 | 5.220% | 197.47万 | 21.76亿 | 4.360% |
| 2026-07-06 | 10.560 | 10.540 | 10.970 | 10.480 | 0.570 | 5.720% | 198.12万 | 21.38亿 | 4.380% |
| 2026-07-03 | 10.340 | 9.970 | 10.500 | 9.960 | -0.360 | -3.480% | 87.82万 | 8.90亿 | 1.940% |
| 2026-07-02 | 10.210 | 10.330 | 11.000 | 9.900 | -0.170 | -1.620% | 139.67万 | 14.57亿 | 3.090% |
| 2026-07-01 | 10.390 | 10.500 | 10.980 | 10.230 | 0.110 | 1.060% | 109.38万 | 11.62亿 | 2.420% |
| 2026-06-30 | 10.130 | 10.390 | 10.650 | 10.110 | 0.170 | 1.660% | 83.61万 | 8.70亿 | 1.850% |
| 2026-06-29 | 10.800 | 10.220 | 10.930 | 9.880 | -0.520 | -4.840% | 125.80万 | 12.95亿 | 2.780% |
| 2026-06-26 | 11.220 | 10.740 | 11.500 | 10.710 | -0.610 | -5.370% | 109.63万 | 12.11亿 | 2.420% |
| 2026-06-25 | 11.410 | 11.350 | 11.570 | 10.990 | 0.000 | 0.000% | 109.78万 | 12.38亿 | 2.430% |
| 2026-06-24 | 11.190 | 11.350 | 11.560 | 10.970 | 0.000 | 0.000% | 96.49万 | 10.89亿 | 2.130% |
| 2026-06-23 | 11.450 | 11.350 | 11.920 | 11.220 | -0.220 | -1.900% | 105.92万 | 12.23亿 | 2.340% |
| 2026-06-22 | 11.950 | 11.570 | 12.250 | 11.290 | -0.310 | -2.610% | 116.40万 | 13.50亿 | 2.570% |
| 2026-06-18 | 11.800 | 11.880 | 12.100 | 11.720 | 0.020 | 0.170% | 83.00万 | 9.90亿 | 1.830% |
| 2026-06-17 | 11.790 | 11.860 | 12.170 | 11.600 | 0.040 | 0.340% | 93.37万 | 11.12亿 | 2.060% |
| 2026-06-16 | 11.240 | 11.820 | 11.960 | 11.100 | 0.660 | 5.910% | 113.90万 | 13.25亿 | 2.520% |
| 2026-06-15 | 10.500 | 11.160 | 11.250 | 10.370 | 0.810 | 7.830% | 116.73万 | 12.71亿 | 2.580% |
| 2026-06-12 | 10.950 | 10.350 | 11.200 | 10.240 | -0.310 | -2.910% | 107.83万 | 11.45亿 | 2.380% |
| 2026-06-11 | 10.700 | 10.660 | 10.960 | 10.500 | -0.140 | -1.300% | 78.38万 | 8.38亿 | 1.730% |
| 2026-06-10 | 11.520 | 10.800 | 11.570 | 10.580 | -0.940 | -8.010% | 137.58万 | 15.11亿 | 3.040% |
| 2026-06-09 | 11.390 | 11.740 | 12.100 | 10.860 | 0.620 | 5.580% | 128.40万 | 14.78亿 | 2.840% |
| 2026-06-08 | 11.180 | 11.120 | 11.730 | 11.010 | -0.700 | -5.920% | 123.48万 | 13.94亿 | 2.730% |
| 2026-06-05 | 12.050 | 11.820 | 12.390 | 11.710 | -0.410 | -3.350% | 117.51万 | 14.15亿 | 2.600% |
| 2026-06-04 | 11.860 | 12.230 | 12.680 | 11.700 | 0.110 | 0.910% | 130.24万 | 15.90亿 | 2.880% |
| 2026-06-03 | 11.930 | 12.120 | 12.910 | 11.830 | 0.380 | 3.240% | 219.69万 | 27.28亿 | 4.860% |
| 2026-06-02 | 11.160 | 11.740 | 11.790 | 10.910 | 0.580 | 5.200% | 104.76万 | 12.06亿 | 2.320% |
| 2026-06-01 | 11.510 | 11.160 | 11.730 | 11.110 | -0.350 | -3.040% | 92.82万 | 10.66亿 | 2.050% |
| 2026-05-29 | 12.250 | 11.510 | 12.460 | 11.350 | -0.740 | -6.040% | 135.11万 | 15.95亿 | 2.990% |
| 2026-05-28 | 12.220 | 12.250 | 12.320 | 11.720 | 0.000 | 0.000% | 113.80万 | 13.79亿 | 2.520% |
| 2026-05-27 | 12.530 | 12.250 | 12.790 | 12.190 | -0.290 | -2.310% | 117.60万 | 14.77亿 | 2.600% |
| 2026-05-26 | 12.390 | 12.540 | 12.800 | 12.160 | 0.390 | 3.210% | 167.57万 | 21.05亿 | 3.700% |
| 2026-05-25 | 12.420 | 12.150 | 12.450 | 11.650 | -0.150 | -1.220% | 158.29万 | 19.10亿 | 3.500% |
| 2026-05-22 | 12.180 | 12.300 | 12.460 | 12.090 | 0.180 | 1.490% | 137.51万 | 17.01亿 | 3.040% |
| 2026-05-21 | 13.710 | 12.120 | 13.710 | 12.050 | -1.150 | -8.670% | 239.43万 | 31.09亿 | 5.290% |
| 2026-05-20 | 12.660 | 13.270 | 13.300 | 12.530 | 0.570 | 4.490% | 166.42万 | 21.61亿 | 3.680% |
| 2026-05-19 | 12.400 | 12.700 | 12.760 | 12.050 | 0.190 | 1.520% | 120.07万 | 15.02亿 | 2.650% |
| 2026-05-18 | 12.510 | 12.510 | 13.140 | 12.390 | -0.050 | -0.400% | 136.09万 | 17.45亿 | 3.010% |
| 2026-05-15 | 13.400 | 12.560 | 13.590 | 12.400 | -0.870 | -6.480% | 209.18万 | 26.99亿 | 4.620% |
| 2026-05-14 | 13.400 | 13.430 | 13.790 | 13.140 | 0.030 | 0.220% | 179.22万 | 24.32亿 | 3.960% |
| 2026-05-13 | 13.070 | 13.400 | 13.500 | 12.960 | 0.010 | 0.070% | 159.74万 | 21.27亿 | 3.530% |
| 2026-05-12 | 13.090 | 13.390 | 13.500 | 13.010 | 0.300 | 2.290% | 176.97万 | 23.66亿 | 3.910% |
| 2026-05-11 | 12.830 | 13.090 | 13.280 | 12.530 | 0.490 | 3.890% | 231.36万 | 29.93亿 | 5.110% |
| 2026-05-08 | 11.830 | 12.600 | 12.730 | 11.810 | 0.610 | 5.090% | 205.23万 | 25.59亿 | 4.540% |
| 2026-05-07 | 11.510 | 11.990 | 12.080 | 11.390 | 0.620 | 5.450% | 180.36万 | 21.42亿 | 3.990% |
| 2026-05-06 | 11.160 | 11.370 | 11.670 | 11.090 | 0.410 | 3.740% | 142.70万 | 16.32亿 | 3.150% |
| 2026-04-30 | 11.240 | 10.960 | 11.300 | 10.820 | -0.210 | -1.880% | 113.88万 | 12.56亿 | 2.520% |
| 2026-04-29 | 11.130 | 11.170 | 11.540 | 11.010 | -0.090 | -0.800% | 138.77万 | 15.72亿 | 3.070% |
| 2026-04-28 | 11.920 | 11.260 | 11.920 | 11.180 | -0.550 | -4.660% | 215.38万 | 24.94亿 | 4.760% |
| 2026-04-27 | 11.340 | 11.810 | 12.160 | 11.130 | 0.110 | 0.940% | 357.76万 | 41.77亿 | 7.910% |
| 2026-04-24 | 11.700 | 11.700 | 11.700 | 11.700 | -1.310 | -10.070% | 54.68万 | 6.45亿 | 1.210% |
| 2026-04-23 | 11.910 | 13.010 | 13.010 | 11.820 | 1.190 | 10.070% | 373.55万 | 48.65亿 | 8.260% |
| 2026-04-22 | 10.870 | 11.820 | 12.000 | 10.840 | 0.920 | 8.440% | 260.64万 | 30.56亿 | 5.760% |
| 2026-04-21 | 10.530 | 10.900 | 11.050 | 10.490 | 0.030 | 0.280% | 111.51万 | 12.14亿 | 2.460% |
| 2026-04-20 | 10.610 | 10.870 | 10.960 | 10.530 | 0.290 | 2.740% | 125.64万 | 13.73亿 | 2.780% |
| 2026-04-17 | 10.090 | 10.580 | 10.820 | 10.050 | 0.500 | 4.960% | 149.90万 | 15.96亿 | 3.310% |
| 2026-04-16 | 10.140 | 10.080 | 10.180 | 10.010 | -0.040 | -0.400% | 76.13万 | 7.75亿 | 1.680% |
| 2026-04-15 | 10.443 | 10.123 | 10.553 | 10.083 | 0.000 | 0.000% | 107.48万 | 0.00亿 | 0.000% |
| 2026-04-14 | 10.393 | 10.393 | 10.553 | 10.313 | 0.120 | 1.168% | 96.62万 | 0.00亿 | 0.000% |
| 2026-04-13 | 10.013 | 10.273 | 10.353 | 10.003 | 0.000 | 0.000% | 92.81万 | 0.00亿 | 0.000% |
| 2026-04-10 | 10.293 | 10.133 | 10.383 | 10.103 | 0.000 | 0.000% | 95.13万 | 0.00亿 | 0.000% |
| 2026-04-09 | 9.913 | 10.143 | 10.293 | 9.853 | 0.000 | 0.000% | 113.25万 | 0.00亿 | 0.000% |
| 2026-04-08 | 9.643 | 10.143 | 10.193 | 9.643 | 0.000 | 0.000% | 160.10万 | 0.00亿 | 0.000% |
| 2026-04-07 | 9.563 | 9.403 | 9.613 | 9.243 | 0.000 | 0.000% | 83.44万 | 0.00亿 | 0.000% |
| 2026-04-03 | 9.663 | 9.463 | 9.753 | 9.453 | 0.000 | 0.000% | 91.34万 | 0.00亿 | 0.000% |
| 2026-04-02 | 9.713 | 9.433 | 9.843 | 9.373 | 0.000 | 0.000% | 95.23万 | 0.00亿 | 0.000% |
| 2026-04-01 | 9.643 | 9.673 | 9.763 | 9.483 | 0.000 | 0.000% | 95.91万 | 0.00亿 | 0.000% |