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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 33.57 | 33.64 | 31.90 | 32.05 | -6.48% | 36.25 | 2.75% |
| 2026-03-20 | 35.45 | 35.64 | 34.27 | 34.27 | -3.06% | 27.90 | 1.99% |
| 2026-03-19 | 35.60 | 35.81 | 35.18 | 35.35 | -2.48% | 22.29 | 1.56% |
| 2026-03-18 | 35.83 | 36.48 | 35.37 | 36.25 | +1.17% | 24.00 | 1.66% |
| 2026-03-17 | 36.68 | 36.74 | 35.76 | 35.83 | -1.84% | 23.45 | 1.61% |
| 2026-03-16 | 36.31 | 36.64 | 35.58 | 36.50 | +0.11% | 25.93 | 1.79% |
| 2026-03-13 | 36.80 | 37.22 | 36.35 | 36.46 | -1.78% | 26.85 | 1.82% |
| 2026-03-12 | 36.81 | 38.10 | 36.68 | 37.12 | 0.00% | 37.88 | 2.52% |
| 2026-03-11 | 37.00 | 37.90 | 36.99 | 37.12 | +0.68% | 42.51 | 2.82% |
| 2026-03-10 | 36.16 | 36.93 | 36.06 | 36.87 | +3.28% | 36.43 | 2.47% |
| 2026-03-09 | 36.00 | 36.00 | 34.80 | 35.70 | -4.55% | 52.62 | 3.70% |
| 2026-03-06 | 37.49 | 37.66 | 37.03 | 37.40 | -1.27% | 29.16 | 1.94% |
| 2026-03-05 | 37.48 | 38.30 | 37.26 | 37.88 | +2.46% | 40.19 | 2.64% |
| 2026-03-04 | 36.43 | 37.76 | 36.40 | 36.97 | +0.60% | 33.22 | 2.22% |
| 2026-03-03 | 38.18 | 39.15 | 36.68 | 36.75 | -2.88% | 54.68 | 3.58% |
| 2026-03-02 | 37.96 | 38.43 | 37.49 | 37.84 | -2.10% | 35.43 | 2.32% |
| 2026-02-27 | 38.10 | 38.85 | 37.76 | 38.65 | +0.21% | 33.06 | 2.14% |
| 2026-02-26 | 37.97 | 38.74 | 37.83 | 38.57 | +1.61% | 37.69 | 2.43% |
| 2026-02-25 | 37.90 | 38.20 | 37.61 | 37.96 | +0.50% | 29.31 | 1.92% |
| 2026-02-24 | 37.48 | 38.00 | 37.24 | 37.77 | +1.64% | 31.12 | 2.05% |