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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 35.61 | 35.65 | 34.76 | 35.20 | -1.76% | 27.76 | 1.96% |
| 2026-04-20 | 35.32 | 36.09 | 35.23 | 35.83 | +1.42% | 29.54 | 2.05% |
| 2026-04-17 | 35.20 | 35.86 | 35.16 | 35.33 | -0.20% | 21.65 | 1.51% |
| 2026-04-16 | 35.42 | 35.59 | 34.95 | 35.40 | +0.54% | 25.26 | 1.78% |
| 2026-04-15 | 35.97 | 36.03 | 35.06 | 35.21 | -1.73% | 29.16 | 2.04% |
| 2026-04-14 | 36.10 | 36.40 | 35.47 | 35.83 | +0.31% | 33.88 | 2.34% |
| 2026-04-13 | 35.52 | 36.20 | 35.30 | 35.72 | -0.20% | 32.86 | 2.28% |
| 2026-04-10 | 35.50 | 36.17 | 35.20 | 35.79 | +0.65% | 44.51 | 3.09% |
| 2026-04-09 | 33.70 | 35.90 | 33.54 | 35.56 | +4.47% | 64.30 | 4.56% |
| 2026-04-08 | 33.00 | 34.05 | 33.00 | 34.04 | +5.26% | 32.82 | 2.43% |
| 2026-04-07 | 32.15 | 32.55 | 32.07 | 32.34 | +0.81% | 13.08 | 1.00% |
| 2026-04-03 | 32.33 | 32.62 | 32.08 | 32.08 | +0.09% | 15.15 | 1.16% |
| 2026-04-02 | 32.79 | 32.91 | 31.92 | 32.05 | -2.85% | 17.15 | 1.32% |
| 2026-04-01 | 33.06 | 33.16 | 32.71 | 32.99 | +1.70% | 15.97 | 1.20% |
| 2026-03-31 | 32.50 | 33.29 | 32.43 | 32.44 | -0.46% | 19.41 | 1.47% |
| 2026-03-30 | 32.11 | 32.60 | 31.80 | 32.59 | -0.28% | 16.51 | 1.27% |
| 2026-03-27 | 32.23 | 32.95 | 32.02 | 32.68 | 0.00% | 13.39 | 1.02% |
| 2026-03-26 | 33.27 | 33.53 | 32.59 | 32.68 | -2.30% | 15.99 | 1.20% |
| 2026-03-25 | 33.00 | 33.84 | 33.00 | 33.45 | +1.61% | 21.03 | 1.56% |
| 2026-03-24 | 32.50 | 32.93 | 32.00 | 32.92 | +2.71% | 22.02 | 1.69% |