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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 37.20 | 37.78 | 37.11 | 37.16 | -0.99% | 19.48 | 1.29% |
| 2026-02-12 | 37.26 | 37.65 | 37.16 | 37.53 | +0.48% | 20.27 | 1.34% |
| 2026-02-11 | 37.58 | 37.88 | 37.31 | 37.35 | -0.61% | 19.73 | 1.30% |
| 2026-02-10 | 37.16 | 37.85 | 37.12 | 37.58 | +0.83% | 26.30 | 1.74% |
| 2026-02-09 | 36.80 | 37.38 | 36.68 | 37.27 | +2.64% | 32.56 | 2.18% |
| 2026-02-06 | 36.28 | 36.69 | 36.08 | 36.31 | -0.71% | 21.68 | 1.48% |
| 2026-02-05 | 36.73 | 36.98 | 36.32 | 36.57 | -1.48% | 23.56 | 1.60% |
| 2026-02-04 | 37.00 | 37.12 | 36.51 | 37.12 | -0.38% | 29.50 | 1.99% |
| 2026-02-03 | 37.48 | 37.53 | 36.53 | 37.26 | +0.49% | 37.37 | 2.50% |
| 2026-02-02 | 38.21 | 38.75 | 36.86 | 37.08 | -3.66% | 45.22 | 2.98% |
| 2026-01-30 | 39.00 | 39.18 | 38.27 | 38.49 | -2.58% | 40.10 | 2.57% |
| 2026-01-29 | 39.45 | 40.74 | 38.78 | 39.51 | -0.35% | 51.06 | 3.20% |
| 2026-01-28 | 40.20 | 40.35 | 39.50 | 39.65 | -1.37% | 38.59 | 2.41% |
| 2026-01-27 | 39.48 | 40.30 | 38.73 | 40.20 | +1.77% | 50.30 | 3.14% |
| 2026-01-26 | 40.01 | 40.65 | 39.36 | 39.50 | -1.52% | 42.67 | 2.66% |
| 2026-01-23 | 39.59 | 40.20 | 39.23 | 40.11 | +0.80% | 49.81 | 3.11% |
| 2026-01-22 | 39.93 | 40.15 | 39.35 | 39.79 | +0.68% | 39.77 | 2.49% |
| 2026-01-21 | 38.21 | 39.98 | 38.20 | 39.52 | +2.41% | 49.69 | 3.13% |
| 2026-01-20 | 39.48 | 39.55 | 38.31 | 38.59 | -2.43% | 42.73 | 2.74% |
| 2026-01-19 | 39.83 | 39.89 | 39.36 | 39.55 | -1.17% | 32.34 | 2.03% |