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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 43.17 | 44.89 | 43.16 | 44.30 | +2.88% | 80.82 | 4.54% |
| 2025-09-15 | 44.01 | 44.03 | 43.00 | 43.06 | -2.31% | 54.39 | 3.11% |
| 2025-09-12 | 43.03 | 45.26 | 43.03 | 44.08 | +0.78% | 98.23 | 5.50% |
| 2025-09-11 | 41.18 | 44.33 | 40.58 | 43.74 | +6.45% | 110.64 | 6.42% |
| 2025-09-10 | 40.75 | 41.60 | 40.58 | 41.09 | +1.06% | 50.21 | 3.03% |
| 2025-09-09 | 41.83 | 41.99 | 40.35 | 40.66 | -2.73% | 48.66 | 2.94% |
| 2025-09-08 | 41.85 | 42.46 | 41.10 | 41.80 | -0.05% | 64.88 | 3.86% |
| 2025-09-05 | 41.31 | 42.02 | 40.22 | 41.82 | +2.40% | 70.68 | 4.26% |
| 2025-09-04 | 43.91 | 44.26 | 40.10 | 40.84 | -7.06% | 119.61 | 7.12% |
| 2025-09-03 | 44.82 | 45.33 | 43.36 | 43.94 | -1.99% | 81.74 | 4.60% |
| 2025-09-02 | 47.66 | 48.20 | 44.05 | 44.83 | -6.60% | 138.77 | 7.50% |
| 2025-09-01 | 46.37 | 48.88 | 46.00 | 48.00 | +5.63% | 153.33 | 8.02% |
| 2025-08-29 | 46.11 | 46.35 | 45.00 | 45.44 | -4.18% | 120.95 | 6.60% |
| 2025-08-28 | 44.00 | 47.44 | 43.75 | 47.42 | +7.53% | 162.86 | 8.77% |
| 2025-08-27 | 45.30 | 46.58 | 44.00 | 44.10 | -2.04% | 130.94 | 7.17% |
| 2025-08-26 | 45.01 | 45.98 | 44.36 | 45.02 | -1.79% | 109.38 | 6.02% |
| 2025-08-25 | 47.58 | 47.90 | 44.48 | 45.84 | -1.53% | 206.01 | 11.12% |
| 2025-08-22 | 43.50 | 46.68 | 42.50 | 46.55 | +9.38% | 198.32 | 11.02% |
| 2025-08-21 | 43.53 | 43.93 | 42.30 | 42.56 | +6.56% | 219.93 | 12.68% |
| 2025-08-20 | 38.10 | 40.39 | 37.42 | 39.94 | +5.66% | 132.23 | 8.39% |