兆易创新(603986)股票行情
兆易创新(603986)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-25 | 275.15 | 278.40 | 4.69 | 1.71% | 275.14 | 285.80 | 283763 | 794797.56 | 4.25% |
| 2026-03-24 | 277.99 | 273.71 | 0.36 | 0.13% | 256.88 | 278.00 | 336915 | 893630.06 | 5.04% |
| 2026-03-23 | 277.00 | 273.35 | -16.85 | -5.81% | 271.00 | 282.88 | 282142 | 780621.38 | 4.22% |
| 2026-03-20 | 305.55 | 290.20 | -13.48 | -4.44% | 290.00 | 306.70 | 312536 | 925911.94 | 4.68% |
| 2026-03-19 | 300.00 | 303.68 | -7.57 | -2.43% | 297.00 | 309.71 | 312146 | 944368.94 | 4.67% |
| 2026-03-18 | 305.10 | 311.25 | 15.25 | 5.15% | 302.00 | 313.68 | 420514 | 1299556.62 | 6.30% |
| 2026-03-17 | 306.50 | 296.00 | -10.16 | -3.32% | 295.88 | 313.00 | 390001 | 1182548.88 | 5.84% |
| 2026-03-16 | 280.00 | 306.16 | 27.83 | 10.00% | 277.00 | 306.16 | 462736 | 1360050.75 | 6.93% |
| 2026-03-13 | 270.78 | 278.33 | 3.55 | 1.29% | 270.78 | 285.67 | 226137 | 630112.38 | 3.39% |
| 2026-03-12 | 279.83 | 274.78 | -6.75 | -2.40% | 272.43 | 283.83 | 172327 | 476847.81 | 2.58% |
| 2026-03-11 | 288.04 | 281.53 | -3.91 | -1.37% | 281.32 | 290.83 | 216499 | 617612.12 | 3.24% |
| 2026-03-10 | 284.10 | 285.44 | 9.35 | 3.39% | 281.18 | 286.50 | 233537 | 664003.25 | 3.50% |
| 2026-03-09 | 273.00 | 276.09 | -8.90 | -3.12% | 264.00 | 277.70 | 283546 | 764955.25 | 4.25% |
| 2026-03-06 | 277.90 | 284.99 | 2.19 | 0.77% | 277.56 | 288.88 | 208576 | 593171.88 | 3.12% |
| 2026-03-05 | 288.16 | 282.80 | 3.73 | 1.34% | 280.23 | 289.88 | 255300 | 728880.62 | 3.82% |
| 2026-03-04 | 272.89 | 279.07 | 6.18 | 2.26% | 272.89 | 290.00 | 326916 | 925003.56 | 4.90% |
| 2026-03-03 | 295.00 | 272.89 | -20.26 | -6.91% | 272.59 | 296.10 | 333294 | 935685.00 | 4.99% |
| 2026-03-02 | 290.87 | 293.15 | -6.85 | -2.28% | 290.55 | 299.98 | 185132 | 545380.12 | 2.77% |
| 2026-02-27 | 303.50 | 300.00 | -9.40 | -3.04% | 296.69 | 306.00 | 220969 | 662975.38 | 3.31% |
| 2026-02-26 | 316.00 | 309.40 | -1.92 | -0.62% | 306.05 | 316.00 | 231053 | 716978.44 | 3.46% |
| 2026-02-25 | 316.00 | 311.32 | -11.73 | -3.63% | 301.96 | 317.01 | 285728 | 884602.69 | 4.28% |
| 2026-02-24 | 317.50 | 323.05 | 14.35 | 4.65% | 311.00 | 331.16 | 302545 | 970922.50 | 4.53% |
| 2026-02-13 | 303.24 | 308.70 | 5.46 | 1.80% | 301.00 | 317.60 | 299254 | 933527.75 | 4.48% |
| 2026-02-12 | 290.50 | 303.24 | 18.65 | 6.55% | 285.00 | 305.00 | 300674 | 884265.38 | 4.50% |
| 2026-02-11 | 285.00 | 284.59 | -5.31 | -1.83% | 280.50 | 286.50 | 173416 | 492217.75 | 2.60% |
| 2026-02-10 | 287.13 | 289.90 | -3.08 | -1.05% | 284.17 | 291.50 | 215966 | 622546.00 | 3.23% |
| 2026-02-09 | 283.97 | 292.98 | 16.81 | 6.09% | 280.20 | 294.44 | 283055 | 814812.25 | 4.24% |
| 2026-02-06 | 271.00 | 276.17 | -1.57 | -0.57% | 268.20 | 280.51 | 186267 | 513608.97 | 2.79% |
| 2026-02-05 | 269.94 | 277.74 | -4.59 | -1.63% | 268.21 | 279.52 | 229054 | 630076.19 | 3.43% |
| 2026-02-04 | 285.99 | 282.33 | -10.24 | -3.50% | 279.00 | 289.50 | 270958 | 764657.62 | 4.06% |
| 2026-02-03 | 294.01 | 292.57 | 9.18 | 3.24% | 285.20 | 296.60 | 302214 | 881271.19 | 4.53% |
| 2026-02-02 | 300.80 | 283.39 | -31.49 | -10.00% | 283.39 | 306.09 | 416288 | 1209464.00 | 6.23% |
| 2026-01-30 | 315.00 | 314.88 | 7.38 | 2.40% | 308.01 | 320.88 | 376199 | 1186483.25 | 5.63% |
| 2026-01-29 | 329.88 | 307.50 | -16.18 | -5.00% | 306.99 | 331.07 | 334246 | 1059380.12 | 5.00% |
| 2026-01-28 | 313.88 | 323.68 | 16.42 | 5.34% | 313.88 | 328.58 | 377180 | 1216036.38 | 5.65% |
| 2026-01-27 | 290.00 | 307.26 | 14.66 | 5.01% | 286.67 | 312.42 | 380044 | 1146575.25 | 5.69% |
| 2026-01-26 | 300.00 | 292.60 | -4.65 | -1.56% | 290.50 | 308.00 | 272675 | 805904.00 | 4.08% |
| 2026-01-23 | 296.00 | 297.25 | -4.22 | -1.40% | 295.00 | 310.68 | 349380 | 1049178.25 | 5.23% |
| 2026-01-22 | 320.00 | 301.47 | -6.18 | -2.01% | 296.70 | 320.02 | 450617 | 1371096.62 | 6.75% |
| 2026-01-21 | 295.00 | 307.65 | 15.65 | 5.36% | 293.01 | 314.80 | 404654 | 1239571.00 | 6.06% |
| 2026-01-20 | 282.90 | 292.00 | 3.55 | 1.23% | 282.88 | 297.10 | 389782 | 1137743.00 | 5.84% |
| 2026-01-19 | 280.60 | 288.45 | 7.99 | 2.85% | 278.88 | 292.00 | 463230 | 1324119.88 | 6.94% |
| 2026-01-16 | 260.03 | 280.46 | 25.50 | 10.00% | 257.50 | 280.46 | 553362 | 1502012.00 | 8.29% |
| 2026-01-15 | 249.61 | 254.96 | 1.96 | 0.77% | 248.20 | 257.55 | 283898 | 718043.06 | 4.25% |
| 2026-01-14 | 270.00 | 253.00 | -10.50 | -3.98% | 249.05 | 271.00 | 447321 | 1154620.00 | 6.70% |
| 2026-01-13 | 266.00 | 263.50 | 1.67 | 0.64% | 257.49 | 275.00 | 461518 | 1223867.38 | 6.91% |
| 2026-01-12 | 255.22 | 261.83 | 11.78 | 4.71% | 254.00 | 264.04 | 403813 | 1043579.38 | 6.05% |
| 2026-01-09 | 254.55 | 250.05 | -8.70 | -3.36% | 244.32 | 254.55 | 395238 | 987321.12 | 5.92% |
| 2026-01-08 | 259.00 | 258.75 | -3.75 | -1.43% | 256.91 | 267.00 | 314109 | 821050.81 | 4.70% |
| 2026-01-07 | 270.00 | 262.50 | 11.72 | 4.67% | 256.78 | 273.77 | 545162 | 1444338.62 | 8.16% |
| 2026-01-06 | 238.00 | 250.78 | 15.10 | 6.41% | 234.00 | 253.33 | 507536 | 1231063.00 | 7.60% |
| 2026-01-05 | 221.32 | 235.68 | 21.43 | 10.00% | 221.00 | 235.68 | 499284 | 1156077.88 | 7.48% |
| 2025-12-31 | 228.01 | 214.25 | -5.97 | -2.71% | 212.58 | 228.88 | 354571 | 774108.75 | 5.31% |
| 2025-12-30 | 226.00 | 220.22 | -7.71 | -3.38% | 219.10 | 229.54 | 271610 | 606361.31 | 4.07% |
| 2025-12-29 | 225.71 | 227.93 | 0.96 | 0.42% | 225.00 | 234.44 | 296019 | 677217.00 | 4.43% |
| 2025-12-26 | 221.00 | 226.97 | 4.97 | 2.24% | 220.00 | 230.00 | 296631 | 672280.69 | 4.44% |
| 2025-12-25 | 223.00 | 222.00 | -2.10 | -0.94% | 217.33 | 228.83 | 259400 | 575259.81 | 3.88% |
| 2025-12-24 | 220.00 | 224.10 | 6.72 | 3.09% | 216.20 | 225.00 | 298410 | 659047.06 | 4.47% |
| 2025-12-23 | 216.99 | 217.38 | 0.92 | 0.43% | 215.00 | 221.33 | 254298 | 554329.31 | 3.81% |
| 2025-12-22 | 213.51 | 216.46 | 6.25 | 2.97% | 213.51 | 219.50 | 253701 | 548553.50 | 3.80% |
| 2025-12-19 | 220.00 | 210.21 | -4.24 | -1.98% | 208.20 | 221.00 | 332395 | 703487.69 | 4.98% |
| 2025-12-18 | 203.50 | 214.45 | 12.27 | 6.07% | 203.50 | 218.88 | 418525 | 888724.56 | 6.27% |
| 2025-12-17 | 197.01 | 202.18 | 4.32 | 2.18% | 195.95 | 202.87 | 190502 | 380285.91 | 2.85% |
| 2025-12-16 | 203.00 | 197.86 | -6.30 | -3.09% | 196.13 | 205.46 | 204825 | 407899.16 | 3.07% |
| 2025-12-15 | 205.02 | 204.16 | -5.73 | -2.73% | 203.50 | 208.68 | 175069 | 358958.94 | 2.62% |
| 2025-12-12 | 206.00 | 209.89 | 2.08 | 1.00% | 204.01 | 214.44 | 215034 | 448826.72 | 3.22% |
| 2025-12-11 | 211.88 | 207.81 | -1.03 | -0.49% | 207.50 | 213.00 | 188246 | 395304.56 | 2.82% |
| 2025-12-10 | 209.09 | 208.84 | -2.11 | -1.00% | 203.50 | 210.20 | 191810 | 397244.81 | 2.87% |
| 2025-12-09 | 212.00 | 210.95 | -2.94 | -1.37% | 209.30 | 215.30 | 210586 | 446445.09 | 3.15% |
| 2025-12-08 | 208.62 | 213.89 | 7.08 | 3.42% | 207.53 | 216.97 | 311307 | 662493.19 | 4.66% |
| 2025-12-05 | 210.92 | 206.81 | -3.60 | -1.71% | 205.50 | 211.00 | 169817 | 351745.91 | 2.54% |
| 2025-12-04 | 206.00 | 210.41 | 2.81 | 1.35% | 201.99 | 212.98 | 247007 | 513037.88 | 3.70% |
| 2025-12-03 | 210.42 | 207.60 | -2.90 | -1.38% | 206.19 | 210.99 | 170708 | 355029.84 | 2.56% |
| 2025-12-02 | 211.78 | 210.50 | -2.32 | -1.09% | 208.10 | 216.79 | 249244 | 528339.44 | 3.73% |
| 2025-12-01 | 204.04 | 212.82 | 9.82 | 4.84% | 201.20 | 215.45 | 382670 | 800136.12 | 5.73% |
| 2025-11-28 | 199.00 | 203.00 | 2.14 | 1.07% | 196.66 | 204.35 | 215652 | 433451.47 | 3.23% |
| 2025-11-27 | 198.88 | 200.86 | 4.36 | 2.22% | 198.88 | 208.00 | 319732 | 653563.81 | 4.79% |
| 2025-11-26 | 187.01 | 196.50 | 5.88 | 3.08% | 186.80 | 198.88 | 297685 | 579650.19 | 4.46% |
| 2025-11-25 | 185.00 | 190.62 | 11.44 | 6.38% | 184.19 | 191.60 | 364021 | 684548.94 | 5.45% |
| 2025-11-24 | 183.75 | 179.18 | -3.33 | -1.82% | 176.00 | 184.75 | 340499 | 610255.88 | 5.10% |
上证大盘股票行情在线 K线走势图
兆易创新(603986)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
