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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 40.00 | 40.30 | 39.56 | 40.02 | +0.45% | 45.28 | 2.82% |
| 2026-01-15 | 39.95 | 40.16 | 39.26 | 39.84 | -1.36% | 48.54 | 3.03% |
| 2026-01-14 | 40.23 | 41.42 | 39.98 | 40.39 | +0.27% | 73.98 | 4.51% |
| 2026-01-13 | 42.44 | 42.44 | 40.02 | 40.28 | -5.09% | 89.52 | 5.42% |
| 2026-01-12 | 40.32 | 42.82 | 40.15 | 42.44 | +5.49% | 108.12 | 6.44% |
| 2026-01-09 | 39.93 | 40.39 | 39.53 | 40.23 | +0.60% | 60.00 | 3.72% |
| 2026-01-08 | 38.70 | 40.40 | 38.62 | 39.99 | +2.75% | 75.84 | 4.73% |
| 2026-01-07 | 39.37 | 39.42 | 38.52 | 38.92 | -0.89% | 51.78 | 3.30% |
| 2026-01-06 | 38.30 | 39.40 | 38.10 | 39.27 | +2.67% | 68.57 | 4.38% |
| 2026-01-05 | 37.84 | 38.45 | 37.59 | 38.25 | +1.08% | 53.14 | 3.46% |
| 2025-12-31 | 37.45 | 38.13 | 37.33 | 37.84 | +1.53% | 49.00 | 3.22% |
| 2025-12-30 | 37.26 | 37.66 | 37.20 | 37.27 | -0.56% | 28.13 | 1.87% |
| 2025-12-29 | 37.79 | 38.23 | 37.18 | 37.48 | -1.11% | 40.89 | 2.70% |
| 2025-12-26 | 38.11 | 38.11 | 37.48 | 37.90 | -0.55% | 35.67 | 2.34% |
| 2025-12-25 | 38.37 | 38.44 | 37.74 | 38.11 | -0.42% | 37.69 | 2.46% |
| 2025-12-24 | 37.10 | 38.49 | 36.93 | 38.27 | +2.90% | 62.03 | 4.07% |
| 2025-12-23 | 37.32 | 37.43 | 36.85 | 37.19 | -0.48% | 37.30 | 2.49% |
| 2025-12-22 | 37.11 | 37.69 | 37.05 | 37.37 | +0.92% | 40.79 | 2.71% |
| 2025-12-19 | 36.76 | 37.36 | 36.64 | 37.03 | +1.40% | 35.93 | 2.40% |
| 2025-12-18 | 36.50 | 37.16 | 36.38 | 36.52 | -1.19% | 30.01 | 2.03% |