兆易创新（603986）历史行情
以下为兆易创新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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 325.000 | 326.460 | 329.500 | 311.420 | -7.940 | -2.374% | 33.45万 | 0.00亿 | 0.000% |
| 2026-10-08 | 352.000 | 334.400 | 353.800 | 331.000 | -19.500 | -5.510% | 29.43万 | 0.00亿 | 0.000% |
| 2026-10-07 | 369.750 | 353.900 | 370.000 | 351.280 | -13.670 | -3.719% | 2,423.77万 | 86.47亿 | 3.614% |
| 2026-10-06 | 369.750 | 353.900 | 370.000 | 351.280 | -13.670 | -3.719% | 2,423.77万 | 86.47亿 | 3.614% |
| 2026-10-05 | 369.750 | 353.900 | 370.000 | 351.280 | -13.670 | -3.719% | 2,423.77万 | 86.47亿 | 3.614% |
| 2026-10-02 | 369.750 | 353.900 | 370.000 | 351.280 | -13.670 | -3.719% | 2,423.77万 | 86.47亿 | 3.614% |
| 2026-10-01 | 369.750 | 353.900 | 370.000 | 351.280 | -13.670 | -3.719% | 2,423.77万 | 86.47亿 | 3.614% |
| 2026-09-30 | 369.750 | 353.900 | 370.000 | 351.280 | -13.670 | -3.719% | 24.24万 | 0.00亿 | 0.000% |
| 2026-09-29 | 358.560 | 367.570 | 369.000 | 358.000 | 9.060 | 2.527% | 20.91万 | 0.00亿 | 0.000% |
| 2026-09-28 | 380.000 | 358.510 | 380.000 | 357.140 | -25.260 | -6.582% | 28.49万 | 0.00亿 | 0.000% |
| 2026-09-27 | 393.000 | 383.770 | 394.770 | 383.720 | -14.950 | -3.749% | 2,265.95万 | 87.69亿 | 3.378% |
| 2026-09-24 | 393.000 | 383.770 | 394.770 | 383.720 | -14.950 | -3.749% | 22.66万 | 0.00亿 | 0.000% |
| 2026-09-23 | 406.300 | 398.720 | 408.060 | 397.440 | -3.380 | -0.841% | 26.20万 | 0.00亿 | 0.000% |
| 2026-09-22 | 399.990 | 402.100 | 413.430 | 394.000 | 10.390 | 2.652% | 50.92万 | 0.00亿 | 0.000% |
| 2026-09-21 | 396.000 | 391.710 | 403.230 | 388.130 | 3.530 | 0.909% | 32.90万 | 0.00亿 | 0.000% |
| 2026-09-18 | 379.990 | 388.180 | 390.660 | 378.000 | 18.300 | 4.948% | 41.05万 | 0.00亿 | 0.000% |
| 2026-09-17 | 370.060 | 369.880 | 377.230 | 365.340 | -3.260 | -0.874% | 23.49万 | 0.00亿 | 0.000% |
| 2026-09-16 | 366.110 | 373.140 | 374.380 | 360.960 | 10.030 | 2.762% | 26.87万 | 0.00亿 | 0.000% |
| 2026-09-15 | 356.870 | 363.110 | 371.660 | 356.000 | 6.230 | 1.746% | 29.32万 | 0.00亿 | 0.000% |
| 2026-09-14 | 360.000 | 356.880 | 365.880 | 355.550 | -14.440 | -3.889% | 26.44万 | 0.00亿 | 0.000% |
| 2026-09-11 | 371.800 | 371.320 | 373.990 | 363.000 | -9.320 | -2.449% | 29.23万 | 0.00亿 | 0.000% |
| 2026-09-10 | 380.830 | 380.640 | 387.500 | 379.010 | -1.230 | -0.322% | 21.52万 | 0.00亿 | 0.000% |
| 2026-09-09 | 390.000 | 381.870 | 392.870 | 380.000 | -4.090 | -1.060% | 22.90万 | 0.00亿 | 0.000% |
| 2026-09-08 | 385.820 | 385.960 | 398.000 | 381.960 | 0.520 | 0.135% | 37.47万 | 0.00亿 | 0.000% |
| 2026-09-07 | 382.810 | 385.440 | 386.260 | 380.300 | 13.560 | 3.646% | 34.97万 | 0.00亿 | 0.000% |
| 2026-09-04 | 387.580 | 371.880 | 388.970 | 368.770 | -11.320 | -2.954% | 29.97万 | 0.00亿 | 0.000% |
| 2026-09-03 | 393.110 | 383.200 | 393.890 | 380.190 | -5.660 | -1.456% | 23.86万 | 0.00亿 | 0.000% |
| 2026-09-02 | 388.000 | 388.860 | 395.950 | 387.450 | -4.140 | -1.053% | 20.95万 | 0.00亿 | 0.000% |
| 2026-09-01 | 406.000 | 393.000 | 406.010 | 391.540 | -13.000 | -3.202% | 25.66万 | 0.00亿 | 0.000% |
| 2026-08-31 | 387.060 | 406.000 | 406.610 | 387.060 | 9.180 | 2.313% | 31.72万 | 0.00亿 | 0.000% |
| 2026-08-28 | 406.950 | 396.820 | 410.530 | 396.500 | -14.380 | -3.497% | 35.25万 | 0.00亿 | 0.000% |
| 2026-08-27 | 397.010 | 411.200 | 412.000 | 394.580 | 18.700 | 4.764% | 40.74万 | 0.00亿 | 0.000% |
| 2026-08-26 | 399.000 | 392.500 | 399.000 | 384.880 | -3.010 | -0.761% | 28.46万 | 0.00亿 | 0.000% |
| 2026-08-25 | 367.000 | 395.510 | 398.500 | 367.000 | 13.850 | 3.629% | 39.65万 | 0.00亿 | 0.000% |
| 2026-08-24 | 404.970 | 381.660 | 405.510 | 377.980 | -27.400 | -6.698% | 44.86万 | 0.00亿 | 0.000% |
| 2026-08-21 | 405.000 | 409.060 | 411.000 | 400.100 | 5.560 | 1.378% | 34.08万 | 0.00亿 | 0.000% |
| 2026-08-20 | 410.000 | 403.500 | 410.590 | 397.830 | -0.210 | -0.052% | 36.18万 | 0.00亿 | 0.000% |
| 2026-08-19 | 417.000 | 403.710 | 420.000 | 393.100 | -33.030 | -7.563% | 66.28万 | 0.00亿 | 0.000% |
| 2026-08-18 | 449.970 | 436.740 | 455.810 | 429.060 | -7.260 | -1.635% | 60.76万 | 0.00亿 | 0.000% |
| 2026-08-17 | 423.950 | 444.000 | 444.000 | 420.230 | 26.520 | 6.352% | 58.88万 | 0.00亿 | 0.000% |
| 2026-08-14 | 419.000 | 417.480 | 421.180 | 406.550 | 12.980 | 3.209% | 47.50万 | 0.00亿 | 0.000% |
| 2026-08-13 | 425.260 | 404.500 | 431.910 | 402.800 | -8.670 | -2.098% | 54.44万 | 0.00亿 | 0.000% |
| 2026-08-12 | 408.020 | 413.170 | 419.950 | 401.680 | 10.880 | 2.705% | 45.61万 | 0.00亿 | 0.000% |
| 2026-08-11 | 397.000 | 402.290 | 414.780 | 396.580 | -0.740 | -0.184% | 43.65万 | 0.00亿 | 0.000% |
| 2026-08-10 | 415.430 | 403.030 | 422.300 | 391.140 | -14.020 | -3.362% | 63.60万 | 0.00亿 | 0.000% |
| 2026-08-07 | 384.000 | 417.050 | 422.480 | 383.800 | 32.050 | 8.325% | 74.75万 | 0.00亿 | 0.000% |
| 2026-08-06 | 363.000 | 385.000 | 394.940 | 363.000 | -0.440 | -0.114% | 61.86万 | 0.00亿 | 0.000% |
| 2026-08-05 | 358.000 | 385.440 | 390.120 | 358.000 | 29.420 | 8.264% | 69.47万 | 0.00亿 | 0.000% |
| 2026-08-04 | 341.990 | 356.020 | 360.760 | 337.100 | 15.280 | 4.484% | 63.22万 | 0.00亿 | 0.000% |
| 2026-08-03 | 365.550 | 340.740 | 370.000 | 340.740 | -37.860 | -10.000% | 65.70万 | 0.00亿 | 0.000% |
| 2026-07-31 | 408.210 | 378.600 | 408.210 | 378.000 | 7.500 | 2.021% | 85.69万 | 0.00亿 | 0.000% |
| 2026-07-30 | 356.750 | 371.100 | 392.070 | 342.000 | 7.070 | 1.942% | 97.12万 | 0.00亿 | 0.000% |
| 2026-07-29 | 373.150 | 364.030 | 378.000 | 351.570 | -26.600 | -6.810% | 90.39万 | 0.00亿 | 0.000% |
| 2026-07-28 | 400.220 | 390.630 | 408.250 | 390.630 | -43.400 | -9.999% | 44.39万 | 0.00亿 | 0.000% |
| 2026-07-27 | 446.000 | 434.030 | 446.100 | 411.300 | -22.970 | -5.026% | 62.88万 | 0.00亿 | 0.000% |
| 2026-07-24 | 444.000 | 457.000 | 462.500 | 438.500 | 5.040 | 1.115% | 50.55万 | 0.00亿 | 0.000% |
| 2026-07-23 | 480.000 | 451.960 | 483.160 | 444.220 | -18.040 | -3.838% | 47.13万 | 0.00亿 | 0.000% |
| 2026-07-22 | 479.940 | 470.000 | 501.260 | 460.000 | -5.530 | -1.163% | 75.91万 | 0.00亿 | 0.000% |
| 2026-07-21 | 446.000 | 475.530 | 475.530 | 401.000 | 43.230 | 10.000% | 74.39万 | 0.00亿 | 0.000% |
| 2026-07-20 | 479.000 | 432.300 | 485.870 | 416.880 | -30.850 | -6.661% | 71.26万 | 0.00亿 | 0.000% |
| 2026-07-17 | 500.000 | 463.150 | 509.880 | 463.150 | -51.460 | -10.000% | 67.21万 | 0.00亿 | 0.000% |
| 2026-07-16 | 543.260 | 514.610 | 548.000 | 514.610 | -57.180 | -10.000% | 54.55万 | 0.00亿 | 0.000% |
| 2026-07-15 | 600.000 | 571.790 | 608.070 | 565.290 | -12.200 | -2.089% | 55.37万 | 0.00亿 | 0.000% |
| 2026-07-14 | 551.000 | 583.990 | 587.200 | 534.580 | 33.190 | 6.026% | 67.95万 | 0.00亿 | 0.000% |
| 2026-07-13 | 580.000 | 550.800 | 600.000 | 550.800 | -61.200 | -10.000% | 66.31万 | 0.00亿 | 0.000% |
| 2026-07-10 | 688.000 | 612.000 | 707.970 | 607.180 | -51.490 | -7.760% | 88.75万 | 0.00亿 | 0.000% |
| 2026-07-09 | 633.000 | 663.490 | 663.490 | 630.000 | 60.320 | 10.000% | 59.09万 | 0.00亿 | 0.000% |
| 2026-07-08 | 630.000 | 603.170 | 641.000 | 589.000 | -16.830 | -2.715% | 57.51万 | 0.00亿 | 0.000% |
| 2026-07-07 | 625.000 | 620.000 | 646.200 | 607.000 | -34.290 | -5.241% | 51.57万 | 0.00亿 | 0.000% |
| 2026-07-06 | 690.000 | 654.290 | 694.990 | 630.000 | -23.480 | -3.464% | 60.15万 | 0.00亿 | 0.000% |
| 2026-07-03 | 672.540 | 677.770 | 717.660 | 642.350 | -17.040 | -2.452% | 62.35万 | 0.00亿 | 0.000% |
| 2026-07-02 | 721.000 | 694.810 | 731.990 | 694.810 | -77.200 | -10.000% | 45.24万 | 0.00亿 | 0.000% |
| 2026-07-01 | 803.000 | 772.010 | 843.380 | 753.000 | -42.990 | -5.275% | 53.97万 | 0.00亿 | 0.000% |
| 2026-06-30 | 810.000 | 815.000 | 833.000 | 781.110 | -25.000 | -2.976% | 44.96万 | 0.00亿 | 0.000% |
| 2026-06-29 | 779.000 | 840.000 | 846.660 | 750.000 | 70.000 | 9.091% | 54.12万 | 0.00亿 | 0.000% |
| 2026-06-26 | 753.000 | 770.000 | 779.000 | 732.520 | -5.210 | -0.672% | 49.39万 | 0.00亿 | 0.000% |
| 2026-06-25 | 740.000 | 775.210 | 775.390 | 735.000 | 70.120 | 9.945% | 50.87万 | 0.00亿 | 0.000% |
| 2026-06-24 | 641.000 | 705.090 | 705.090 | 630.930 | 64.100 | 10.000% | 59.82万 | 0.00亿 | 0.000% |
| 2026-06-23 | 680.000 | 640.990 | 688.800 | 636.000 | -48.710 | -7.062% | 59.29万 | 0.00亿 | 0.000% |
| 2026-06-22 | 643.000 | 689.700 | 689.700 | 635.000 | 60.700 | 9.650% | 52.58万 | 0.00亿 | 0.000% |
| 2026-06-18 | 594.000 | 629.000 | 644.640 | 586.600 | 42.960 | 7.331% | 59.16万 | 0.00亿 | 0.000% |
| 2026-06-17 | 521.000 | 586.040 | 586.040 | 521.000 | 53.280 | 10.001% | 56.80万 | 0.00亿 | 0.000% |
| 2026-06-16 | 526.000 | 532.760 | 542.840 | 517.710 | 14.760 | 2.849% | 42.78万 | 0.00亿 | 0.000% |
| 2026-06-15 | 494.970 | 518.000 | 519.000 | 476.660 | 36.530 | 7.587% | 47.58万 | 0.00亿 | 0.000% |
| 2026-06-12 | 508.000 | 481.470 | 510.000 | 481.000 | -2.030 | -0.420% | 40.71万 | 0.00亿 | 0.000% |
| 2026-06-11 | 480.520 | 483.500 | 486.000 | 471.000 | 2.660 | 0.553% | 29.70万 | 0.00亿 | 0.000% |
| 2026-06-10 | 489.110 | 480.840 | 497.260 | 475.650 | -19.660 | -3.928% | 33.00万 | 0.00亿 | 0.000% |
| 2026-06-09 | 493.000 | 500.500 | 502.880 | 477.030 | 26.490 | 5.588% | 41.97万 | 0.00亿 | 0.000% |
| 2026-06-08 | 461.110 | 474.010 | 490.700 | 451.000 | -13.990 | -2.867% | 43.45万 | 0.00亿 | 0.000% |
| 2026-06-05 | 507.000 | 488.000 | 519.800 | 484.900 | -41.310 | -7.805% | 54.71万 | 0.00亿 | 0.000% |
| 2026-06-04 | 487.050 | 529.310 | 538.000 | 485.010 | 37.080 | 7.533% | 56.34万 | 0.00亿 | 0.000% |
| 2026-06-03 | 478.890 | 492.230 | 510.000 | 477.000 | 17.540 | 3.695% | 58.19万 | 0.00亿 | 0.000% |
| 2026-06-02 | 471.000 | 474.690 | 480.660 | 448.110 | 6.690 | 1.429% | 49.02万 | 0.00亿 | 0.000% |
| 2026-06-01 | 476.000 | 468.000 | 489.960 | 455.000 | 0.990 | 0.212% | 52.16万 | 0.00亿 | 0.000% |
| 2026-05-29 | 492.660 | 467.010 | 496.000 | 464.910 | -15.990 | -3.311% | 55.81万 | 0.00亿 | 0.000% |
| 2026-05-28 | 495.000 | 483.000 | 499.500 | 470.000 | -31.180 | -6.064% | 62.38万 | 0.00亿 | 0.000% |
| 2026-05-27 | 541.000 | 514.180 | 552.820 | 500.000 | -12.040 | -2.288% | 66.73万 | 0.00亿 | 0.000% |
| 2026-05-26 | 510.000 | 526.220 | 538.020 | 491.200 | 11.370 | 2.208% | 64.34万 | 0.00亿 | 0.000% |
| 2026-05-25 | 477.360 | 514.850 | 514.860 | 460.250 | 46.860 | 10.013% | 59.36万 | 0.00亿 | 0.000% |
| 2026-05-22 | 447.250 | 467.990 | 472.240 | 438.250 | 36.840 | 8.545% | 63.80万 | 0.00亿 | 0.000% |
| 2026-05-21 | 444.270 | 431.150 | 464.080 | 426.580 | -13.120 | -2.953% | 63.24万 | 0.00亿 | 0.000% |
| 2026-05-20 | 407.250 | 444.270 | 444.270 | 407.050 | 40.460 | 10.020% | 61.01万 | 0.00亿 | 0.000% |
| 2026-05-19 | 389.250 | 403.810 | 409.250 | 379.270 | 4.560 | 1.142% | 55.31万 | 0.00亿 | 0.000% |
| 2026-05-18 | 407.830 | 399.250 | 412.120 | 395.590 | 24.660 | 6.583% | 68.80万 | 0.00亿 | 0.000% |
| 2026-05-15 | 352.250 | 374.590 | 383.250 | 344.730 | 19.150 | 5.388% | 62.44万 | 0.00亿 | 0.000% |
| 2026-05-14 | 364.300 | 355.440 | 372.750 | 354.240 | -8.810 | -2.419% | 40.84万 | 0.00亿 | 0.000% |
| 2026-05-13 | 343.250 | 364.250 | 365.960 | 338.580 | 11.450 | 3.245% | 48.50万 | 0.00亿 | 0.000% |
| 2026-05-12 | 361.390 | 352.800 | 361.450 | 348.450 | -8.580 | -2.374% | 40.56万 | 0.00亿 | 0.000% |
| 2026-05-11 | 349.350 | 361.380 | 366.760 | 346.260 | 28.030 | 8.409% | 57.51万 | 0.00亿 | 0.000% |
| 2026-05-08 | 340.250 | 333.350 | 342.550 | 331.050 | -16.060 | -4.596% | 44.08万 | 0.00亿 | 0.000% |
| 2026-05-07 | 346.250 | 349.410 | 356.610 | 338.250 | 5.870 | 1.709% | 52.39万 | 0.00亿 | 0.000% |
| 2026-05-06 | 329.250 | 343.540 | 343.540 | 329.250 | 31.300 | 10.024% | 42.34万 | 0.00亿 | 0.000% |
| 2026-04-30 | 319.250 | 312.240 | 320.250 | 305.730 | 4.100 | 1.331% | 58.80万 | 0.00亿 | 0.000% |
| 2026-04-29 | 302.260 | 308.140 | 310.910 | 296.250 | 1.390 | 0.453% | 41.92万 | 0.00亿 | 0.000% |
| 2026-04-28 | 304.250 | 306.750 | 318.580 | 301.270 | 4.080 | 1.348% | 36.79万 | 0.00亿 | 0.000% |
| 2026-04-27 | 300.840 | 302.670 | 308.830 | 297.000 | 5.720 | 1.926% | 31.64万 | 0.00亿 | 0.000% |
| 2026-04-24 | 304.250 | 296.950 | 309.250 | 292.060 | -7.100 | -2.335% | 34.91万 | 0.00亿 | 0.000% |
| 2026-04-23 | 325.260 | 304.050 | 325.270 | 301.150 | -9.180 | -2.931% | 44.20万 | 0.00亿 | 0.000% |
| 2026-04-22 | 302.750 | 313.230 | 313.830 | 301.760 | 7.710 | 2.524% | 34.17万 | 0.00亿 | 0.000% |
| 2026-04-21 | 290.050 | 305.520 | 308.250 | 287.500 | 15.730 | 5.428% | 42.58万 | 0.00亿 | 0.000% |
| 2026-04-20 | 292.250 | 289.790 | 295.210 | 286.370 | 1.580 | 0.548% | 32.56万 | 0.00亿 | 0.000% |
| 2026-04-17 | 283.250 | 288.210 | 294.910 | 282.150 | 2.230 | 0.780% | 40.63万 | 0.00亿 | 0.000% |
| 2026-04-16 | 269.350 | 285.980 | 286.250 | 267.840 | 12.730 | 4.659% | 40.93万 | 0.00亿 | 0.000% |
| 2026-04-15 | 284.250 | 273.250 | 286.900 | 271.230 | -6.010 | -2.152% | 39.70万 | 0.00亿 | 0.000% |
| 2026-04-14 | 268.750 | 279.260 | 280.480 | 265.640 | 17.870 | 6.837% | 46.62万 | 0.00亿 | 0.000% |
| 2026-04-13 | 260.250 | 261.390 | 269.090 | 260.150 | 0.000 | 0.000% | 41.24万 | 0.00亿 | 0.000% |
| 2026-04-10 | 254.740 | 264.340 | 267.570 | 254.490 | 0.000 | 0.000% | 53.48万 | 0.00亿 | 0.000% |
| 2026-04-09 | 249.250 | 249.740 | 252.740 | 243.150 | 0.000 | 0.000% | 44.47万 | 0.00亿 | 0.000% |
| 2026-04-08 | 249.360 | 255.210 | 256.210 | 242.330 | 0.000 | 0.000% | 75.33万 | 0.00亿 | 0.000% |
| 2026-04-07 | 252.350 | 248.910 | 255.210 | 248.060 | 0.000 | 0.000% | 19.85万 | 0.00亿 | 0.000% |
| 2026-04-03 | 250.240 | 248.350 | 253.850 | 246.750 | 0.000 | 0.000% | 19.75万 | 0.00亿 | 0.000% |
| 2026-04-02 | 257.110 | 246.240 | 259.050 | 244.850 | 0.000 | 0.000% | 25.30万 | 0.00亿 | 0.000% |
| 2026-04-01 | 249.250 | 254.250 | 255.350 | 242.950 | 0.000 | 0.000% | 38.80万 | 0.00亿 | 0.000% |