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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 37.76 | 38.17 | 37.37 | 37.80 | -1.33% | 79.58 | 5.23% |
| 2025-08-18 | 35.45 | 38.73 | 35.45 | 38.31 | +8.80% | 147.03 | 9.58% |
| 2025-08-15 | 34.70 | 35.29 | 34.70 | 35.21 | +1.15% | 27.74 | 1.96% |
| 2025-08-14 | 35.42 | 35.56 | 34.78 | 34.81 | -1.94% | 36.14 | 2.55% |
| 2025-08-13 | 34.55 | 35.50 | 34.51 | 35.50 | +2.75% | 56.62 | 4.00% |
| 2025-08-12 | 34.00 | 34.65 | 33.89 | 34.55 | +1.62% | 28.60 | 2.07% |
| 2025-08-11 | 33.79 | 34.16 | 33.78 | 34.00 | +0.65% | 17.02 | 1.24% |
| 2025-08-08 | 34.16 | 34.19 | 33.75 | 33.78 | -1.20% | 16.43 | 1.20% |
| 2025-08-07 | 34.54 | 34.69 | 34.02 | 34.19 | -1.04% | 20.49 | 1.49% |
| 2025-08-06 | 34.35 | 35.05 | 34.08 | 34.55 | +0.38% | 20.86 | 1.50% |
| 2025-08-05 | 33.93 | 34.55 | 33.93 | 34.42 | +1.62% | 21.05 | 1.53% |
| 2025-08-04 | 33.60 | 33.88 | 33.59 | 33.87 | -0.09% | 12.79 | 0.94% |
| 2025-08-01 | 34.23 | 34.58 | 33.56 | 33.90 | -1.14% | 26.75 | 1.95% |
| 2025-07-31 | 34.59 | 35.47 | 34.17 | 34.29 | -0.90% | 39.65 | 2.82% |
| 2025-07-30 | 34.96 | 35.10 | 34.36 | 34.60 | -1.40% | 26.61 | 1.90% |
| 2025-07-29 | 34.13 | 35.78 | 33.51 | 35.09 | +1.80% | 51.37 | 3.70% |
| 2025-07-28 | 34.53 | 34.67 | 34.27 | 34.47 | +0.23% | 19.12 | 1.38% |
| 2025-07-25 | 34.64 | 34.65 | 34.08 | 34.39 | -0.81% | 22.69 | 1.64% |
| 2025-07-24 | 33.89 | 34.85 | 33.81 | 34.67 | +2.30% | 35.53 | 2.57% |
| 2025-07-23 | 33.89 | 34.24 | 33.75 | 33.89 | -0.18% | 23.48 | 1.72% |