兆日科技 sz.300333
11.22
+0.90%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 11.14 | 11.30 | 11.00 | 11.22 | +0.90% | 2.23 | 5.96% |
| 2026-05-21 | 11.84 | 11.91 | 11.10 | 11.12 | -7.02% | 3.93 | 10.18% |
| 2026-05-20 | 10.78 | 12.31 | 10.69 | 11.96 | +10.74% | 6.36 | 16.24% |
| 2026-05-19 | 10.74 | 11.10 | 10.70 | 10.80 | 0.00% | 1.56 | 4.28% |
| 2026-05-18 | 10.78 | 10.97 | 10.62 | 10.80 | -0.92% | 1.87 | 5.21% |
| 2026-05-15 | 11.31 | 11.45 | 10.80 | 10.90 | -3.20% | 2.63 | 7.11% |
| 2026-05-14 | 11.12 | 11.58 | 10.90 | 11.26 | +1.26% | 3.72 | 9.83% |
| 2026-05-13 | 10.54 | 11.36 | 10.51 | 11.12 | +3.44% | 3.60 | 9.77% |
| 2026-05-12 | 10.20 | 11.40 | 10.11 | 10.75 | +4.78% | 5.05 | 13.79% |
| 2026-05-11 | 9.52 | 10.50 | 9.52 | 10.26 | +8.57% | 3.44 | 10.05% |
| 2026-05-08 | 9.27 | 9.46 | 9.26 | 9.45 | +1.61% | 0.71 | 2.24% |
| 2026-05-07 | 9.37 | 9.43 | 9.27 | 9.30 | -0.64% | 0.58 | 1.86% |
| 2026-05-06 | 9.35 | 9.49 | 9.26 | 9.36 | +0.97% | 0.87 | 2.77% |
| 2026-04-30 | 9.20 | 9.35 | 9.11 | 9.27 | +1.31% | 0.69 | 2.24% |
| 2026-04-29 | 8.88 | 9.23 | 8.86 | 9.15 | +2.58% | 0.76 | 2.49% |
| 2026-04-28 | 9.18 | 9.19 | 8.88 | 8.92 | -2.83% | 0.64 | 2.14% |
| 2026-04-27 | 8.92 | 9.18 | 8.69 | 9.18 | +2.91% | 0.74 | 2.46% |
| 2026-04-24 | 8.81 | 8.97 | 8.57 | 8.92 | +0.22% | 0.76 | 2.58% |
| 2026-04-23 | 8.99 | 8.99 | 8.80 | 8.90 | -1.00% | 0.52 | 1.74% |
| 2026-04-22 | 8.91 | 9.00 | 8.81 | 8.99 | +0.11% | 0.59 | 1.98% |