兆丰股份（300695）历史行情

以下为兆丰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	48.970	47.180	49.320	46.470	-1.950	-3.969%	1.12万	0.00亿	0.000%
2026-10-07	50.460	49.130	51.230	48.600	-0.350	-0.707%	85.24万	0.42亿	0.834%
2026-10-06	50.460	49.130	51.230	48.600	-0.350	-0.707%	85.24万	0.42亿	0.834%
2026-10-05	50.460	49.130	51.230	48.600	-0.350	-0.707%	85.24万	0.42亿	0.834%
2026-10-02	50.460	49.130	51.230	48.600	-0.350	-0.707%	85.24万	0.42亿	0.834%
2026-10-01	50.460	49.130	51.230	48.600	-0.350	-0.707%	85.24万	0.42亿	0.834%
2026-09-30	50.460	49.130	51.230	48.600	-0.350	-0.707%	0.85万	0.00亿	0.000%
2026-09-29	48.000	49.480	49.880	48.000	1.010	2.084%	0.92万	0.00亿	0.000%
2026-09-28	51.180	48.470	51.330	48.200	-2.660	-5.202%	1.62万	0.00亿	0.000%
2026-09-27	53.700	51.130	53.700	51.030	-1.950	-3.674%	85.57万	0.45亿	0.837%
2026-09-24	53.700	51.130	53.700	51.030	-1.950	-3.674%	0.86万	0.00亿	0.000%
2026-09-23	52.720	53.080	53.750	52.120	0.170	0.321%	0.62万	0.00亿	0.000%
2026-09-22	53.700	52.910	53.750	52.010	-0.330	-0.620%	1.28万	0.00亿	0.000%
2026-09-21	54.030	53.240	54.810	52.940	-0.520	-0.967%	1.24万	0.00亿	0.000%
2026-09-18	51.980	53.760	54.230	51.380	1.950	3.764%	1.81万	0.00亿	0.000%
2026-09-17	48.400	51.810	52.500	48.010	3.150	6.473%	2.06万	0.00亿	0.000%
2026-09-16	46.060	48.660	49.870	45.580	2.070	4.443%	1.38万	0.00亿	0.000%
2026-09-15	45.790	46.590	48.770	44.800	0.950	2.082%	1.69万	0.00亿	0.000%
2026-09-14	45.430	45.640	46.390	45.160	0.210	0.462%	0.38万	0.00亿	0.000%
2026-09-11	46.010	45.430	46.560	44.720	-1.030	-2.217%	0.57万	0.00亿	0.000%
2026-09-10	47.200	46.460	47.200	46.070	-1.060	-2.231%	0.50万	0.00亿	0.000%
2026-09-09	48.540	47.520	49.170	47.300	-1.080	-2.222%	0.59万	0.00亿	0.000%
2026-09-08	49.960	48.600	50.000	48.270	-0.650	-1.320%	0.70万	0.00亿	0.000%
2026-09-07	48.550	49.250	49.800	48.350	0.640	1.317%	0.85万	0.00亿	0.000%
2026-09-04	50.430	48.610	50.840	48.490	-1.710	-3.398%	1.33万	0.00亿	0.000%
2026-09-03	51.420	50.320	53.330	49.900	-0.100	-0.198%	1.62万	0.00亿	0.000%
2026-09-02	50.380	50.420	51.380	49.280	-0.460	-0.904%	1.91万	0.00亿	0.000%
2026-09-01	48.390	50.880	54.910	48.390	2.120	4.348%	2.72万	0.00亿	0.000%
2026-08-31	47.000	48.760	48.830	46.910	0.660	1.372%	0.79万	0.00亿	0.000%
2026-08-28	49.070	48.100	49.300	48.100	-0.980	-1.997%	0.58万	0.00亿	0.000%
2026-08-27	48.590	49.080	49.280	48.590	0.110	0.225%	0.57万	0.00亿	0.000%
2026-08-26	49.250	48.970	49.630	48.490	-0.030	-0.061%	0.44万	0.00亿	0.000%
2026-08-25	48.980	49.000	49.460	47.280	0.440	0.906%	0.67万	0.00亿	0.000%
2026-08-24	49.090	48.560	49.530	47.680	-0.500	-1.019%	0.77万	0.00亿	0.000%
2026-08-21	49.710	49.060	50.000	48.240	-0.120	-0.244%	0.67万	0.00亿	0.000%
2026-08-20	49.150	49.180	49.770	48.200	0.480	0.986%	0.88万	0.00亿	0.000%
2026-08-19	51.490	48.700	51.870	48.660	-3.250	-6.256%	1.09万	0.00亿	0.000%
2026-08-18	52.980	51.950	54.400	51.420	-1.040	-1.963%	0.91万	0.00亿	0.000%
2026-08-17	52.220	52.990	53.000	51.510	1.030	1.982%	0.74万	0.00亿	0.000%
2026-08-14	51.610	51.960	53.770	51.340	0.480	0.932%	1.01万	0.00亿	0.000%
2026-08-13	53.000	51.480	53.170	51.320	-1.450	-2.739%	0.85万	0.00亿	0.000%
2026-08-12	51.460	52.930	53.000	51.170	1.600	3.117%	1.07万	0.00亿	0.000%
2026-08-11	50.550	51.330	51.600	49.510	0.770	1.523%	1.10万	0.00亿	0.000%
2026-08-10	49.500	50.560	50.680	48.620	1.160	2.348%	1.03万	0.00亿	0.000%
2026-08-07	49.680	49.400	49.930	48.210	-0.280	-0.564%	1.07万	0.00亿	0.000%
2026-08-06	50.000	49.680	50.790	48.860	-0.930	-1.838%	0.95万	0.00亿	0.000%
2026-08-05	49.150	50.610	51.010	49.100	1.260	2.553%	1.06万	0.00亿	0.000%
2026-08-04	49.610	49.350	49.820	47.720	0.230	0.468%	1.48万	0.00亿	0.000%
2026-08-03	45.160	49.120	49.590	44.600	3.980	8.817%	2.13万	0.00亿	0.000%
2026-07-31	43.090	45.140	45.600	43.090	2.890	6.840%	1.22万	0.00亿	0.000%
2026-07-30	44.050	42.250	44.430	42.220	-1.800	-4.086%	0.80万	0.00亿	0.000%
2026-07-29	44.330	44.050	44.950	43.540	-0.280	-0.632%	0.76万	0.00亿	0.000%
2026-07-28	44.900	44.330	45.600	44.000	-0.670	-1.489%	0.54万	0.00亿	0.000%
2026-07-27	42.620	45.000	45.230	41.810	2.790	6.610%	1.18万	0.00亿	0.000%
2026-07-24	43.410	42.210	43.800	42.210	-1.610	-3.674%	0.68万	0.00亿	0.000%
2026-07-23	42.940	43.820	43.970	42.340	0.620	1.435%	0.74万	0.00亿	0.000%
2026-07-22	44.480	43.200	44.610	42.800	-1.280	-2.878%	1.01万	0.00亿	0.000%
2026-07-21	45.140	44.480	45.550	41.220	-0.270	-0.603%	1.73万	0.00亿	0.000%
2026-07-20	49.770	44.750	49.950	43.500	-4.340	-8.841%	2.38万	0.00亿	0.000%
2026-07-17	53.230	49.090	54.390	48.500	-4.360	-8.157%	1.50万	0.00亿	0.000%
2026-07-16	51.840	53.450	54.980	50.210	1.650	3.185%	1.91万	0.00亿	0.000%
2026-07-15	51.890	51.800	52.790	51.120	-0.090	-0.173%	1.06万	0.00亿	0.000%
2026-07-14	51.590	51.890	52.980	50.120	0.440	0.855%	1.12万	0.00亿	0.000%
2026-07-13	56.300	51.450	56.500	50.880	-4.250	-7.630%	1.68万	0.00亿	0.000%
2026-07-10	56.180	55.700	57.980	55.010	-0.370	-0.660%	1.82万	0.00亿	0.000%
2026-07-09	55.990	56.070	56.750	53.740	-0.530	-0.936%	1.76万	0.00亿	0.000%
2026-07-08	60.370	56.600	60.730	56.250	-3.390	-5.651%	2.48万	0.00亿	0.000%
2026-07-07	65.930	59.990	66.360	59.880	-5.940	-9.010%	3.36万	0.00亿	0.000%
2026-07-06	65.000	65.930	71.980	65.000	-2.230	-3.272%	4.17万	0.00亿	0.000%
2026-07-03	61.150	68.160	69.980	59.770	7.790	12.904%	6.11万	0.00亿	0.000%
2026-07-02	50.500	60.370	60.370	49.890	10.060	19.996%	3.74万	0.00亿	0.000%
2026-07-01	50.490	50.310	51.390	49.290	0.520	1.044%	1.04万	0.00亿	0.000%
2026-06-30	48.700	49.790	50.350	48.500	1.090	2.238%	0.93万	0.00亿	0.000%
2026-06-29	49.410	48.700	50.410	47.770	-0.700	-1.417%	1.14万	0.00亿	0.000%
2026-06-26	52.000	49.400	52.050	49.000	-2.700	-5.182%	1.20万	0.00亿	0.000%
2026-06-25	55.870	52.100	55.870	51.900	-3.500	-6.295%	1.36万	0.00亿	0.000%
2026-06-24	57.000	55.600	58.490	55.500	-1.010	-1.784%	1.35万	0.00亿	0.000%
2026-06-23	54.460	56.610	58.300	53.070	2.420	4.466%	2.00万	0.00亿	0.000%
2026-06-22	56.500	54.190	56.690	52.800	-2.110	-3.748%	1.41万	0.00亿	0.000%
2026-06-18	55.000	56.300	56.590	54.120	1.450	2.644%	1.11万	0.00亿	0.000%
2026-06-17	57.530	54.850	57.560	54.670	-2.680	-4.658%	1.25万	0.00亿	0.000%
2026-06-16	57.820	57.530	58.340	56.760	-0.250	-0.433%	0.81万	0.00亿	0.000%
2026-06-15	57.590	57.780	58.690	57.590	0.710	1.244%	0.70万	0.00亿	0.000%
2026-06-12	57.660	57.070	58.790	56.650	0.058	0.102%	0.79万	0.00亿	0.000%
2026-06-11	58.352	57.012	58.432	56.152	-1.800	-3.061%	1.03万	0.00亿	0.000%
2026-06-10	60.652	58.812	64.322	58.032	-1.820	-3.002%	1.59万	0.00亿	0.000%
2026-06-09	63.992	60.632	64.342	59.862	-2.500	-3.960%	1.47万	0.00亿	0.000%
2026-06-08	60.862	63.132	65.222	60.652	0.590	0.943%	1.69万	0.00亿	0.000%
2026-06-05	59.852	62.542	63.352	59.852	2.480	4.129%	1.33万	0.00亿	0.000%
2026-06-04	61.142	60.062	62.152	59.862	-1.090	-1.782%	0.86万	0.00亿	0.000%
2026-06-03	61.852	61.152	64.342	60.362	-0.650	-1.052%	1.47万	0.00亿	0.000%
2026-06-02	61.852	61.802	63.072	59.202	-0.310	-0.499%	1.38万	0.00亿	0.000%
2026-06-01	59.552	62.112	63.882	59.452	2.560	4.299%	1.88万	0.00亿	0.000%
2026-05-29	62.352	59.552	63.002	59.252	-2.800	-4.491%	1.31万	0.00亿	0.000%
2026-05-28	65.042	62.352	65.262	61.352	-3.230	-4.925%	1.86万	0.00亿	0.000%
2026-05-27	66.882	65.582	68.822	64.962	-2.100	-3.103%	1.48万	0.00亿	0.000%
2026-05-26	68.052	67.682	69.462	66.352	-0.380	-0.558%	1.67万	0.00亿	0.000%
2026-05-25	70.722	68.062	70.822	66.942	-2.730	-3.856%	1.62万	0.00亿	0.000%
2026-05-22	71.002	70.792	71.352	68.542	0.510	0.726%	1.81万	0.00亿	0.000%
2026-05-21	74.432	70.282	74.592	70.212	-3.170	-4.316%	2.93万	0.00亿	0.000%
2026-05-20	77.842	73.452	78.732	73.382	-7.240	-8.972%	5.13万	0.00亿	0.000%
2026-05-19	78.982	80.692	83.352	75.852	5.980	8.004%	6.75万	0.00亿	0.000%
2026-05-18	70.852	74.712	75.832	70.672	2.710	3.764%	2.55万	0.00亿	0.000%
2026-05-15	70.642	72.002	75.512	69.472	1.360	1.925%	2.46万	0.00亿	0.000%
2026-05-14	73.042	70.642	73.342	70.552	-1.770	-2.444%	1.12万	0.00亿	0.000%
2026-05-13	70.842	72.412	72.772	69.392	1.300	1.828%	1.21万	0.00亿	0.000%
2026-05-12	72.602	71.112	72.632	70.402	-1.270	-1.755%	1.26万	0.00亿	0.000%
2026-05-11	69.442	72.382	73.212	68.912	1.770	2.507%	2.56万	0.00亿	0.000%
2026-05-08	66.662	70.612	71.662	66.612	3.970	5.957%	3.39万	0.00亿	0.000%
2026-05-07	63.352	66.642	67.052	62.842	3.330	5.260%	2.32万	0.00亿	0.000%
2026-05-06	60.702	63.312	64.732	60.542	2.990	4.957%	2.46万	0.00亿	0.000%
2026-04-30	60.752	60.322	61.532	59.322	0.170	0.283%	1.25万	0.00亿	0.000%
2026-04-29	59.352	60.152	60.532	57.862	0.750	1.263%	1.46万	0.00亿	0.000%
2026-04-28	60.772	59.402	61.272	59.352	-1.800	-2.941%	1.18万	0.00亿	0.000%
2026-04-27	59.722	61.202	61.652	59.452	0.350	0.575%	1.65万	0.00亿	0.000%
2026-04-24	64.322	60.852	64.752	58.162	-7.050	-10.383%	3.82万	0.00亿	0.000%
2026-04-23	69.862	67.902	69.862	67.652	-1.980	-2.833%	0.99万	0.00亿	0.000%
2026-04-22	69.952	69.882	70.692	68.852	0.080	0.115%	0.70万	0.00亿	0.000%
2026-04-21	69.972	69.802	70.382	68.852	-0.380	-0.541%	0.77万	0.00亿	0.000%
2026-04-20	71.152	70.182	71.582	69.862	-0.640	-0.904%	0.83万	0.00亿	0.000%
2026-04-17	72.022	70.822	72.092	69.662	-1.240	-1.721%	1.34万	0.00亿	0.000%
2026-04-16	71.782	72.062	73.042	71.262	0.570	0.797%	0.83万	0.00亿	0.000%
2026-04-15	73.052	71.492	73.812	71.262	-1.320	-1.813%	1.14万	0.00亿	0.000%
2026-04-14	73.652	72.812	74.832	71.752	-0.240	-0.329%	1.63万	0.00亿	0.000%
2026-04-13	72.052	73.052	73.842	69.922	0.000	0.000%	1.94万	0.00亿	0.000%
2026-04-10	68.822	71.852	73.582	68.822	0.000	0.000%	2.01万	0.00亿	0.000%
2026-04-09	69.852	68.392	69.852	68.252	0.000	0.000%	0.62万	0.00亿	0.000%
2026-04-08	67.462	70.132	70.132	67.402	0.000	0.000%	0.88万	0.00亿	0.000%
2026-04-07	66.792	66.282	67.422	65.562	0.000	0.000%	0.44万	0.00亿	0.000%
2026-04-03	67.372	66.532	68.362	66.452	0.000	0.000%	0.48万	0.00亿	0.000%
2026-04-02	69.852	67.952	69.852	67.252	0.000	0.000%	0.73万	0.00亿	0.000%
2026-04-01	69.202	69.852	70.632	69.032	0.000	0.000%	0.87万	0.00亿	0.000%