中兴通讯 sz.000063
35.64
+2.33%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 35.11 | 35.70 | 34.66 | 35.64 | +2.33% | 42.18 | 2.97% |
| 2026-05-21 | 37.77 | 37.87 | 34.68 | 34.83 | -6.32% | 61.08 | 4.18% |
| 2026-05-20 | 37.30 | 38.15 | 37.13 | 37.18 | -1.25% | 34.19 | 2.26% |
| 2026-05-19 | 37.45 | 37.80 | 36.75 | 37.65 | +0.37% | 39.14 | 2.61% |
| 2026-05-18 | 36.40 | 38.08 | 36.02 | 37.51 | +2.18% | 50.00 | 3.33% |
| 2026-05-15 | 37.64 | 38.29 | 36.58 | 36.71 | -2.26% | 54.67 | 3.65% |
| 2026-05-14 | 39.61 | 40.20 | 37.56 | 37.56 | -3.27% | 63.65 | 4.07% |
| 2026-05-13 | 37.85 | 38.90 | 37.70 | 38.83 | +1.94% | 46.74 | 3.02% |
| 2026-05-12 | 38.90 | 39.00 | 37.96 | 38.09 | -2.61% | 48.74 | 3.15% |
| 2026-05-11 | 39.20 | 39.49 | 38.56 | 39.11 | +1.11% | 64.23 | 4.09% |
| 2026-05-08 | 38.52 | 38.90 | 37.93 | 38.68 | -0.57% | 52.96 | 3.42% |
| 2026-05-07 | 38.60 | 38.94 | 38.04 | 38.90 | +1.70% | 56.47 | 3.63% |
| 2026-05-06 | 37.51 | 39.10 | 37.45 | 38.25 | +4.22% | 83.21 | 5.38% |
| 2026-04-30 | 36.21 | 36.83 | 35.70 | 36.70 | +0.77% | 35.78 | 2.44% |
| 2026-04-29 | 35.82 | 36.99 | 35.57 | 36.42 | +1.14% | 35.19 | 2.40% |
| 2026-04-28 | 37.00 | 37.00 | 35.82 | 36.01 | -3.35% | 41.09 | 2.81% |
| 2026-04-27 | 35.80 | 37.78 | 35.34 | 37.26 | +2.42% | 62.29 | 4.18% |
| 2026-04-24 | 36.57 | 37.10 | 35.95 | 36.38 | -1.28% | 37.64 | 2.57% |
| 2026-04-23 | 37.20 | 37.58 | 36.50 | 36.85 | -1.31% | 49.31 | 3.30% |
| 2026-04-22 | 35.08 | 37.44 | 35.00 | 37.34 | +6.08% | 84.93 | 5.73% |