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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 50.19 | 50.58 | 48.72 | 49.94 | -2.54% | 81.30 | 4.07% |
| 2025-10-21 | 48.87 | 51.94 | 48.30 | 51.24 | +5.43% | 112.78 | 5.57% |
| 2025-10-20 | 49.00 | 49.87 | 47.84 | 48.60 | -0.06% | 91.82 | 4.67% |
| 2025-10-17 | 53.40 | 53.88 | 48.63 | 48.63 | -9.99% | 160.78 | 7.94% |
| 2025-10-16 | 50.41 | 55.26 | 50.41 | 54.03 | +7.20% | 180.15 | 8.37% |
| 2025-10-15 | 51.03 | 51.68 | 48.53 | 50.40 | +0.40% | 122.16 | 6.08% |
| 2025-10-14 | 54.11 | 55.85 | 50.00 | 50.20 | -6.47% | 194.15 | 9.11% |
| 2025-10-13 | 51.04 | 55.00 | 50.20 | 53.67 | +3.21% | 193.18 | 9.14% |
| 2025-10-10 | 51.01 | 54.09 | 50.00 | 52.00 | +4.04% | 255.14 | 12.18% |
| 2025-10-09 | 45.88 | 50.20 | 45.86 | 49.98 | +9.51% | 221.21 | 11.20% |
| 2025-09-30 | 45.22 | 46.18 | 44.66 | 45.64 | +1.17% | 67.73 | 3.70% |
| 2025-09-29 | 44.42 | 45.60 | 43.63 | 45.11 | +1.44% | 74.04 | 4.12% |
| 2025-09-26 | 45.36 | 47.05 | 43.82 | 44.47 | -2.90% | 123.88 | 6.82% |
| 2025-09-25 | 44.00 | 46.36 | 43.83 | 45.80 | +4.16% | 120.84 | 6.60% |
| 2025-09-24 | 42.88 | 44.20 | 42.50 | 43.97 | +1.08% | 74.00 | 4.24% |
| 2025-09-23 | 45.03 | 45.30 | 42.25 | 43.50 | -3.38% | 91.54 | 5.22% |
| 2025-09-22 | 44.09 | 45.75 | 43.86 | 45.02 | +2.83% | 89.62 | 4.96% |
| 2025-09-19 | 43.99 | 45.20 | 43.69 | 43.78 | -1.06% | 63.68 | 3.57% |
| 2025-09-18 | 44.30 | 45.74 | 43.48 | 44.25 | +0.27% | 112.68 | 6.23% |
| 2025-09-17 | 44.21 | 45.25 | 43.60 | 44.13 | -0.38% | 67.60 | 3.79% |