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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 35.81 | 37.18 | 35.81 | 36.96 | +3.33% | 47.65 | 3.24% |
| 2025-12-16 | 36.68 | 36.71 | 35.61 | 35.77 | -2.90% | 43.81 | 3.02% |
| 2025-12-15 | 37.34 | 37.57 | 36.82 | 36.84 | -2.41% | 50.61 | 3.39% |
| 2025-12-12 | 36.90 | 38.75 | 36.38 | 37.75 | -0.19% | 110.59 | 7.34% |
| 2025-12-11 | 41.00 | 41.00 | 37.82 | 37.82 | -10.00% | 169.19 | 10.83% |
| 2025-12-10 | 42.01 | 42.36 | 41.48 | 42.02 | -0.83% | 47.20 | 2.80% |
| 2025-12-09 | 42.02 | 43.60 | 42.00 | 42.37 | +0.33% | 75.56 | 4.38% |
| 2025-12-08 | 41.51 | 42.68 | 41.50 | 42.23 | +0.67% | 64.29 | 3.78% |
| 2025-12-05 | 42.96 | 42.99 | 41.67 | 41.95 | -2.26% | 69.87 | 4.12% |
| 2025-12-04 | 42.82 | 43.49 | 42.42 | 42.92 | -0.88% | 66.26 | 3.83% |
| 2025-12-03 | 45.00 | 45.72 | 43.25 | 43.30 | -4.84% | 134.00 | 7.52% |
| 2025-12-02 | 47.77 | 47.77 | 45.00 | 45.50 | -1.73% | 202.72 | 10.88% |
| 2025-12-01 | 42.45 | 46.30 | 42.03 | 46.30 | +10.00% | 146.66 | 8.13% |
| 2025-11-28 | 42.32 | 42.79 | 41.60 | 42.09 | -0.50% | 58.92 | 3.48% |
| 2025-11-27 | 42.38 | 43.35 | 41.51 | 42.30 | +3.25% | 110.95 | 6.49% |
| 2025-11-26 | 39.59 | 41.35 | 39.52 | 40.97 | +2.78% | 62.06 | 3.77% |
| 2025-11-25 | 39.02 | 40.45 | 38.96 | 39.86 | +3.13% | 60.26 | 3.75% |
| 2025-11-24 | 38.20 | 39.13 | 37.92 | 38.65 | +1.52% | 31.62 | 2.04% |
| 2025-11-21 | 38.60 | 39.10 | 37.99 | 38.07 | -2.86% | 38.47 | 2.48% |
| 2025-11-20 | 39.76 | 39.97 | 39.13 | 39.19 | -0.25% | 26.56 | 1.67% |