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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 31.13 | 31.75 | 31.13 | 31.47 | +0.87% | 11.73 | 0.92% |
| 2025-05-23 | 31.65 | 31.85 | 31.17 | 31.20 | -1.61% | 15.16 | 1.19% |
| 2025-05-22 | 31.83 | 32.22 | 31.71 | 31.71 | -0.91% | 11.72 | 0.91% |
| 2025-05-21 | 31.99 | 32.30 | 31.87 | 32.00 | -0.03% | 12.56 | 0.97% |
| 2025-05-20 | 31.92 | 32.14 | 31.78 | 32.01 | +0.06% | 10.12 | 0.79% |
| 2025-05-19 | 32.03 | 32.07 | 31.66 | 31.99 | -0.44% | 11.24 | 0.88% |
| 2025-05-16 | 32.02 | 32.38 | 31.93 | 32.13 | -0.12% | 11.50 | 0.89% |
| 2025-05-15 | 32.99 | 32.99 | 32.12 | 32.17 | -2.52% | 19.69 | 1.51% |
| 2025-05-14 | 32.80 | 33.25 | 32.62 | 33.00 | +0.67% | 21.91 | 1.65% |
| 2025-05-13 | 33.60 | 33.60 | 32.75 | 32.78 | -1.18% | 22.64 | 1.70% |
| 2025-05-12 | 32.88 | 33.42 | 32.82 | 33.17 | +2.03% | 26.67 | 2.00% |
| 2025-05-09 | 32.97 | 32.98 | 32.30 | 32.51 | -1.66% | 17.78 | 1.36% |
| 2025-05-08 | 32.60 | 33.32 | 32.51 | 33.06 | +1.16% | 23.80 | 1.79% |
| 2025-05-07 | 33.33 | 33.49 | 32.41 | 32.68 | -0.24% | 24.45 | 1.85% |
| 2025-05-06 | 32.23 | 32.77 | 32.16 | 32.76 | +2.57% | 23.89 | 1.82% |