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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 34.11 | 34.20 | 33.73 | 33.95 | -0.88% | 23.78 | 1.74% |
| 2025-07-21 | 34.22 | 34.34 | 33.94 | 34.25 | +0.09% | 24.80 | 1.80% |
| 2025-07-18 | 34.64 | 34.75 | 34.12 | 34.22 | -0.90% | 28.46 | 2.06% |
| 2025-07-17 | 33.18 | 34.66 | 33.10 | 34.53 | +3.88% | 53.42 | 3.89% |
| 2025-07-16 | 33.68 | 33.85 | 33.12 | 33.24 | -0.78% | 23.75 | 1.76% |
| 2025-07-15 | 33.18 | 33.96 | 33.10 | 33.50 | +0.93% | 38.01 | 2.81% |
| 2025-07-14 | 33.45 | 33.49 | 33.18 | 33.19 | -0.75% | 18.17 | 1.36% |
| 2025-07-11 | 33.13 | 33.64 | 32.94 | 33.44 | +0.97% | 33.32 | 2.48% |
| 2025-07-10 | 32.86 | 33.50 | 32.86 | 33.12 | +0.79% | 29.83 | 2.23% |
| 2025-07-09 | 32.66 | 33.26 | 32.60 | 32.86 | +0.43% | 31.30 | 2.36% |
| 2025-07-08 | 31.90 | 32.78 | 31.87 | 32.72 | +2.60% | 33.83 | 2.58% |
| 2025-07-07 | 32.20 | 32.25 | 31.85 | 31.89 | -1.33% | 17.10 | 1.33% |
| 2025-07-04 | 32.67 | 32.70 | 32.26 | 32.32 | -1.16% | 20.03 | 1.53% |
| 2025-07-03 | 32.01 | 33.30 | 32.00 | 32.70 | +2.06% | 35.21 | 2.68% |
| 2025-07-02 | 32.50 | 32.50 | 31.94 | 32.04 | -1.84% | 17.79 | 1.38% |
| 2025-07-01 | 32.41 | 33.09 | 32.13 | 32.64 | +0.46% | 23.26 | 1.77% |
| 2025-06-30 | 32.40 | 32.60 | 32.36 | 32.49 | +0.31% | 16.13 | 1.23% |
| 2025-06-27 | 32.12 | 32.77 | 31.93 | 32.39 | +1.19% | 27.61 | 2.11% |
| 2025-06-26 | 32.23 | 32.50 | 32.01 | 32.01 | -0.68% | 18.66 | 1.44% |
| 2025-06-25 | 31.75 | 32.25 | 31.70 | 32.23 | +1.58% | 22.75 | 1.76% |