兆讯传媒（301102）历史行情

以下为兆讯传媒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
2026-10-02	9.580	9.450	9.640	9.420	-0.080	-0.839%	159.94万	0.15亿	0.394%
2026-10-01	9.580	9.450	9.640	9.420	-0.080	-0.839%	159.94万	0.15亿	0.394%
2026-09-30	9.580	9.450	9.640	9.420	-0.080	-0.839%	1.60万	0.00亿	0.000%
2026-09-29	9.470	9.530	9.590	9.330	0.090	0.953%	2.23万	0.00亿	0.000%
2026-09-28	9.490	9.440	9.590	9.260	-0.060	-0.632%	1.84万	0.00亿	0.000%
2026-09-27	9.660	9.500	9.840	9.490	-0.210	-2.163%	223.26万	0.21亿	0.550%
2026-09-24	9.660	9.500	9.840	9.490	-0.210	-2.163%	2.23万	0.00亿	0.000%
2026-09-23	9.630	9.710	9.770	9.300	0.090	0.936%	3.81万	0.00亿	0.000%
2026-09-22	9.380	9.620	9.990	9.300	0.270	2.888%	4.35万	0.00亿	0.000%
2026-09-21	9.340	9.350	9.480	9.230	0.150	1.630%	1.99万	0.00亿	0.000%
2026-09-18	9.300	9.200	9.380	9.160	-0.100	-1.075%	1.39万	0.00亿	0.000%
2026-09-17	9.210	9.300	9.350	9.100	0.180	1.974%	1.39万	0.00亿	0.000%
2026-09-16	9.080	9.120	9.260	9.010	0.000	0.000%	0.97万	0.00亿	0.000%
2026-09-15	9.510	9.120	9.600	9.090	-0.340	-3.594%	1.56万	0.00亿	0.000%
2026-09-14	9.530	9.460	9.640	9.390	-0.070	-0.735%	1.47万	0.00亿	0.000%
2026-09-11	9.520	9.530	9.610	9.320	0.000	0.000%	1.88万	0.00亿	0.000%
2026-09-10	9.720	9.530	9.720	9.520	-0.190	-1.955%	1.40万	0.00亿	0.000%
2026-09-09	9.950	9.720	10.050	9.630	-0.270	-2.703%	2.62万	0.00亿	0.000%
2026-09-08	10.100	9.990	10.190	9.950	-0.110	-1.089%	2.85万	0.00亿	0.000%
2026-09-07	9.680	10.100	10.150	9.680	0.420	4.339%	4.41万	0.00亿	0.000%
2026-09-04	9.810	9.680	9.910	9.560	0.150	1.574%	3.15万	0.00亿	0.000%
2026-09-03	9.710	9.530	9.860	9.450	-0.170	-1.753%	2.24万	0.00亿	0.000%
2026-09-02	9.710	9.700	9.920	9.550	-0.140	-1.423%	2.09万	0.00亿	0.000%
2026-09-01	9.500	9.840	9.920	9.500	0.270	2.821%	3.58万	0.00亿	0.000%
2026-08-31	9.270	9.570	9.610	9.190	0.270	2.903%	1.92万	0.00亿	0.000%
2026-08-28	9.310	9.300	9.380	9.250	0.040	0.432%	1.39万	0.00亿	0.000%
2026-08-27	9.320	9.260	9.380	9.180	-0.080	-0.857%	1.64万	0.00亿	0.000%
2026-08-26	9.470	9.340	9.470	9.220	-0.120	-1.268%	2.19万	0.00亿	0.000%
2026-08-25	9.270	9.460	9.490	9.240	0.190	2.050%	1.64万	0.00亿	0.000%
2026-08-24	9.400	9.270	9.450	9.210	-0.070	-0.749%	1.43万	0.00亿	0.000%
2026-08-21	9.380	9.340	9.460	9.250	-0.150	-1.581%	1.34万	0.00亿	0.000%
2026-08-20	9.510	9.490	9.590	9.380	0.110	1.173%	1.67万	0.00亿	0.000%
2026-08-19	9.680	9.380	9.750	9.370	-0.380	-3.893%	1.90万	0.00亿	0.000%
2026-08-18	9.750	9.760	9.950	9.620	-0.040	-0.408%	2.87万	0.00亿	0.000%
2026-08-17	9.680	9.800	9.800	9.550	0.160	1.660%	1.84万	0.00亿	0.000%
2026-08-14	9.830	9.640	9.870	9.600	-0.140	-1.431%	1.77万	0.00亿	0.000%
2026-08-13	9.860	9.780	10.030	9.730	-0.070	-0.711%	2.52万	0.00亿	0.000%
2026-08-12	9.910	9.850	10.050	9.700	-0.090	-0.905%	1.84万	0.00亿	0.000%
2026-08-11	10.090	9.940	10.200	9.880	-0.200	-1.972%	2.05万	0.00亿	0.000%
2026-08-10	9.910	10.140	10.160	9.810	0.190	1.910%	3.06万	0.00亿	0.000%
2026-08-07	9.870	9.950	9.970	9.540	0.080	0.811%	3.66万	0.00亿	0.000%
2026-08-06	9.720	9.870	9.980	9.670	0.120	1.231%	4.24万	0.00亿	0.000%
2026-08-05	9.560	9.750	9.900	9.500	0.170	1.775%	2.82万	0.00亿	0.000%
2026-08-04	9.480	9.580	9.620	9.420	0.170	1.807%	2.71万	0.00亿	0.000%
2026-08-03	9.400	9.410	9.440	9.280	0.000	0.000%	2.55万	0.00亿	0.000%
2026-07-31	9.170	9.410	9.580	9.100	0.420	4.672%	2.93万	0.00亿	0.000%
2026-07-30	9.180	8.990	9.340	8.970	-0.160	-1.749%	2.23万	0.00亿	0.000%
2026-07-29	9.050	9.150	9.260	9.020	0.150	1.667%	1.60万	0.00亿	0.000%
2026-07-28	8.880	9.000	9.160	8.880	0.060	0.671%	1.67万	0.00亿	0.000%
2026-07-27	8.850	8.940	9.000	8.780	0.160	1.822%	1.94万	0.00亿	0.000%
2026-07-24	9.010	8.780	9.130	8.780	-0.270	-2.983%	1.66万	0.00亿	0.000%
2026-07-23	8.860	9.050	9.050	8.750	0.170	1.914%	1.83万	0.00亿	0.000%
2026-07-22	9.020	8.880	9.170	8.810	-0.230	-2.525%	1.53万	0.00亿	0.000%
2026-07-21	9.170	9.110	9.210	8.830	-0.020	-0.219%	2.62万	0.00亿	0.000%
2026-07-20	9.250	9.130	9.450	8.980	-0.140	-1.510%	2.75万	0.00亿	0.000%
2026-07-17	9.510	9.270	9.650	9.200	-0.260	-2.728%	3.41万	0.00亿	0.000%
2026-07-16	9.080	9.530	9.780	8.990	0.450	4.956%	5.19万	0.00亿	0.000%
2026-07-15	8.690	9.080	9.150	8.690	0.290	3.299%	2.08万	0.00亿	0.000%
2026-07-14	8.630	8.790	8.850	8.570	0.100	1.151%	1.08万	0.00亿	0.000%
2026-07-13	9.040	8.690	9.090	8.670	-0.420	-4.610%	1.46万	0.00亿	0.000%
2026-07-10	8.800	9.110	9.240	8.730	0.230	2.590%	2.08万	0.00亿	0.000%
2026-07-09	8.660	8.880	8.970	8.530	0.140	1.602%	1.61万	0.00亿	0.000%
2026-07-08	8.690	8.740	8.820	8.460	0.100	1.157%	1.58万	0.00亿	0.000%
2026-07-07	8.880	8.640	8.910	8.620	-0.200	-2.262%	1.08万	0.00亿	0.000%
2026-07-06	9.030	8.840	9.170	8.840	-0.200	-2.212%	1.41万	0.00亿	0.000%
2026-07-03	8.890	9.040	9.110	8.870	0.100	1.119%	1.73万	0.00亿	0.000%
2026-07-02	8.880	8.940	9.120	8.820	0.120	1.361%	1.92万	0.00亿	0.000%
2026-07-01	8.570	8.820	8.980	8.480	0.280	3.279%	2.15万	0.00亿	0.000%
2026-06-30	8.590	8.540	8.670	8.390	-0.050	-0.582%	1.70万	0.00亿	0.000%
2026-06-29	8.620	8.590	8.720	8.420	-0.060	-0.694%	1.77万	0.00亿	0.000%
2026-06-26	8.860	8.650	8.900	8.530	-0.190	-2.149%	2.76万	0.00亿	0.000%
2026-06-25	9.090	8.840	9.150	8.740	-0.300	-3.282%	2.87万	0.00亿	0.000%
2026-06-24	9.540	9.140	9.630	9.080	-0.420	-4.393%	2.92万	0.00亿	0.000%
2026-06-23	9.730	9.560	9.890	9.530	-0.130	-1.342%	1.81万	0.00亿	0.000%
2026-06-22	9.920	9.690	9.970	9.440	-0.300	-3.003%	2.77万	0.00亿	0.000%
2026-06-18	10.090	9.990	10.160	9.930	-0.110	-1.089%	2.32万	0.00亿	0.000%
2026-06-17	9.770	10.100	10.220	9.660	0.330	3.378%	3.69万	0.00亿	0.000%
2026-06-16	9.740	9.770	9.770	9.520	0.080	0.826%	2.02万	0.00亿	0.000%
2026-06-15	9.600	9.690	9.710	9.530	0.130	1.360%	2.01万	0.00亿	0.000%
2026-06-12	9.590	9.560	9.730	9.410	0.060	0.632%	1.78万	0.00亿	0.000%
2026-06-11	9.590	9.500	9.650	9.370	-0.160	-1.656%	1.95万	0.00亿	0.000%
2026-06-10	9.490	9.660	9.680	9.420	0.110	1.152%	1.88万	0.00亿	0.000%
2026-06-09	9.590	9.550	9.690	9.400	0.090	0.951%	1.78万	0.00亿	0.000%
2026-06-08	9.370	9.460	9.660	9.310	-0.170	-1.765%	2.61万	0.00亿	0.000%
2026-06-05	9.490	9.630	9.750	9.320	0.150	1.582%	2.84万	0.00亿	0.000%
2026-06-04	9.530	9.480	9.560	9.360	0.030	0.317%	1.90万	0.00亿	0.000%
2026-06-03	9.590	9.450	9.690	9.390	-0.180	-1.869%	2.17万	0.00亿	0.000%
2026-06-02	10.140	9.630	10.140	9.550	-0.460	-4.559%	3.75万	0.00亿	0.000%
2026-06-01	9.890	10.090	10.230	9.700	0.280	2.854%	2.81万	0.00亿	0.000%
2026-05-29	10.120	9.810	10.150	9.720	-0.190	-1.900%	2.41万	0.00亿	0.000%
2026-05-28	10.240	10.000	10.240	9.860	-0.100	-0.990%	2.86万	0.00亿	0.000%
2026-05-27	10.480	10.100	10.670	10.020	-0.380	-3.626%	3.56万	0.00亿	0.000%
2026-05-26	10.730	10.480	10.730	10.390	-0.320	-2.963%	2.73万	0.00亿	0.000%
2026-05-25	10.810	10.800	10.890	10.500	-0.010	-0.093%	3.42万	0.00亿	0.000%
2026-05-22	10.910	10.810	10.910	10.510	0.120	1.123%	3.33万	0.00亿	0.000%
2026-05-21	10.960	10.690	11.010	10.650	-0.130	-1.201%	3.99万	0.00亿	0.000%
2026-05-20	10.900	10.820	10.950	10.700	-0.150	-1.367%	2.76万	0.00亿	0.000%
2026-05-19	10.840	10.970	11.110	10.800	0.090	0.827%	3.00万	0.00亿	0.000%
2026-05-18	10.810	10.880	10.960	10.710	0.000	0.000%	2.79万	0.00亿	0.000%
2026-05-15	10.890	10.880	11.120	10.790	0.010	0.092%	2.61万	0.00亿	0.000%
2026-05-14	11.170	10.870	11.190	10.840	-0.250	-2.248%	3.34万	0.00亿	0.000%
2026-05-13	11.160	11.120	11.240	11.050	0.020	0.180%	4.22万	0.00亿	0.000%
2026-05-12	11.180	11.100	11.250	11.070	-0.060	-0.538%	4.10万	0.00亿	0.000%
2026-05-11	11.190	11.160	11.200	11.080	0.020	0.180%	3.54万	0.00亿	0.000%
2026-05-08	11.170	11.140	11.190	11.050	0.020	0.180%	2.73万	0.00亿	0.000%
2026-05-07	10.900	11.120	11.160	10.820	0.220	2.018%	3.58万	0.00亿	0.000%
2026-05-06	10.860	10.900	11.000	10.790	0.170	1.584%	4.23万	0.00亿	0.000%
2026-04-30	10.590	10.730	10.760	10.550	0.120	1.131%	2.21万	0.00亿	0.000%
2026-04-29	10.550	10.610	10.790	10.370	0.130	1.240%	3.22万	0.00亿	0.000%
2026-04-28	10.740	10.480	10.740	10.420	-0.290	-2.693%	2.49万	0.00亿	0.000%
2026-04-27	10.710	10.770	10.840	10.370	0.060	0.560%	4.51万	0.00亿	0.000%
2026-04-24	10.660	10.710	10.800	10.410	-0.020	-0.186%	2.75万	0.00亿	0.000%
2026-04-23	10.820	10.730	10.840	10.660	-0.020	-0.186%	2.14万	0.00亿	0.000%
2026-04-22	10.890	10.750	10.890	10.700	-0.150	-1.376%	2.57万	0.00亿	0.000%
2026-04-21	11.010	10.900	11.080	10.810	-0.140	-1.268%	2.26万	0.00亿	0.000%
2026-04-20	10.960	11.040	11.150	10.810	0.180	1.657%	3.79万	0.00亿	0.000%
2026-04-17	10.940	10.860	10.940	10.720	-0.060	-0.549%	2.05万	0.00亿	0.000%
2026-04-16	10.840	10.920	10.970	10.750	0.130	1.205%	3.06万	0.00亿	0.000%
2026-04-15	11.000	10.790	11.030	10.760	-0.150	-1.371%	1.53万	0.00亿	0.000%
2026-04-14	10.970	10.940	11.070	10.820	0.070	0.644%	1.93万	0.00亿	0.000%
2026-04-13	10.730	10.870	10.890	10.670	0.080	0.741%	2.44万	0.00亿	0.000%
2026-04-10	10.910	10.790	10.970	10.770	0.020	0.186%	2.40万	0.00亿	0.000%
2026-04-09	10.990	10.770	11.060	10.660	-0.290	-2.622%	3.06万	0.00亿	0.000%
2026-04-08	10.730	11.060	11.070	10.690	0.610	5.837%	3.83万	0.00亿	0.000%
2026-04-07	10.270	10.450	10.490	10.240	0.000	0.000%	1.73万	0.00亿	0.000%
2026-04-03	10.650	10.260	10.810	10.240	0.000	0.000%	2.22万	0.00亿	0.000%
2026-04-02	10.820	10.650	10.900	10.560	0.000	0.000%	2.21万	0.00亿	0.000%
2026-04-01	10.920	10.920	10.990	10.790	0.000	0.000%	2.16万	0.00亿	0.000%