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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 39.21 | 39.90 | 39.07 | 39.29 | -0.41% | 25.82 | 1.63% |
| 2025-11-18 | 39.06 | 39.81 | 38.89 | 39.45 | +0.64% | 31.16 | 1.96% |
| 2025-11-17 | 39.58 | 39.99 | 38.90 | 39.20 | -1.41% | 38.58 | 2.44% |
| 2025-11-14 | 40.15 | 40.66 | 39.72 | 39.76 | -1.46% | 30.27 | 1.87% |
| 2025-11-13 | 39.58 | 40.60 | 39.45 | 40.35 | +1.56% | 34.13 | 2.11% |
| 2025-11-12 | 40.10 | 40.36 | 39.20 | 39.73 | -2.86% | 53.38 | 3.33% |
| 2025-11-11 | 42.40 | 42.40 | 40.69 | 40.90 | -2.87% | 49.43 | 2.97% |
| 2025-11-10 | 41.69 | 42.25 | 41.50 | 42.11 | +0.93% | 39.74 | 2.36% |
| 2025-11-07 | 42.05 | 42.14 | 41.60 | 41.72 | -2.07% | 39.13 | 2.32% |
| 2025-11-06 | 41.40 | 42.66 | 41.32 | 42.60 | +3.65% | 72.21 | 4.26% |
| 2025-11-05 | 40.93 | 41.54 | 40.73 | 41.10 | -1.51% | 45.53 | 2.74% |
| 2025-11-04 | 42.60 | 43.00 | 41.40 | 41.73 | -2.48% | 59.57 | 3.51% |
| 2025-11-03 | 43.13 | 43.20 | 42.10 | 42.79 | -1.54% | 61.32 | 3.57% |
| 2025-10-31 | 44.65 | 44.66 | 43.40 | 43.46 | -3.06% | 81.85 | 4.63% |
| 2025-10-30 | 45.61 | 45.88 | 44.76 | 44.83 | -2.97% | 103.33 | 5.67% |
| 2025-10-29 | 45.45 | 46.70 | 44.59 | 46.20 | -6.46% | 182.60 | 9.91% |
| 2025-10-28 | 50.40 | 50.59 | 48.92 | 49.39 | -3.76% | 97.49 | 4.87% |
| 2025-10-27 | 50.50 | 52.50 | 50.10 | 51.32 | +2.95% | 105.99 | 5.14% |
| 2025-10-24 | 48.80 | 50.13 | 48.47 | 49.85 | +3.44% | 89.28 | 4.48% |
| 2025-10-23 | 49.75 | 49.76 | 47.46 | 48.19 | -3.50% | 73.61 | 3.80% |