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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 31.20 | 31.90 | 31.20 | 31.73 | +1.93% | 18.27 | 1.43% |
| 2025-06-23 | 30.70 | 31.25 | 30.55 | 31.13 | +0.55% | 11.35 | 0.91% |
| 2025-06-20 | 31.13 | 31.45 | 30.91 | 30.96 | -0.74% | 12.12 | 0.97% |
| 2025-06-19 | 31.50 | 31.75 | 31.14 | 31.19 | -1.02% | 14.11 | 1.12% |
| 2025-06-18 | 31.50 | 31.67 | 31.18 | 31.51 | +0.03% | 11.90 | 0.94% |
| 2025-06-17 | 31.71 | 31.78 | 31.44 | 31.50 | -0.66% | 8.68 | 0.68% |
| 2025-06-16 | 31.36 | 31.94 | 31.30 | 31.71 | +0.73% | 10.91 | 0.85% |
| 2025-06-13 | 31.86 | 32.13 | 31.28 | 31.48 | -1.44% | 17.07 | 1.34% |
| 2025-06-12 | 32.00 | 32.43 | 31.92 | 31.94 | -0.47% | 14.71 | 1.14% |
| 2025-06-11 | 32.02 | 32.37 | 31.98 | 32.09 | +0.19% | 12.67 | 0.98% |
| 2025-06-10 | 32.43 | 32.44 | 31.77 | 32.03 | -1.26% | 16.94 | 1.31% |
| 2025-06-09 | 32.32 | 32.60 | 32.32 | 32.44 | +0.40% | 15.55 | 1.19% |
| 2025-06-06 | 32.09 | 32.60 | 32.06 | 32.31 | +0.34% | 20.74 | 1.59% |
| 2025-06-05 | 31.63 | 32.30 | 31.51 | 32.20 | +1.87% | 21.52 | 1.67% |
| 2025-06-04 | 31.20 | 31.76 | 31.20 | 31.61 | +1.61% | 14.91 | 1.17% |
| 2025-06-03 | 30.94 | 31.30 | 30.86 | 31.11 | +0.06% | 9.78 | 0.78% |
| 2025-05-30 | 31.30 | 31.33 | 31.00 | 31.09 | -1.33% | 11.20 | 0.89% |
| 2025-05-29 | 31.02 | 31.54 | 31.02 | 31.51 | +1.71% | 14.52 | 1.15% |
| 2025-05-28 | 31.02 | 31.24 | 30.92 | 30.98 | -0.06% | 8.20 | 0.66% |
| 2025-05-27 | 31.42 | 31.45 | 30.90 | 31.00 | -1.49% | 12.95 | 1.03% |