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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 15.01 | 15.18 | 14.89 | 14.92 | -1.78% | 4.10 | 8.16% |
| 2025-08-18 | 14.90 | 15.39 | 14.81 | 15.19 | +1.47% | 6.01 | 11.86% |
| 2025-08-15 | 14.38 | 15.11 | 14.23 | 14.97 | +2.96% | 6.10 | 12.32% |
| 2025-08-14 | 14.66 | 15.38 | 14.52 | 14.54 | -3.52% | 5.67 | 11.39% |
| 2025-08-13 | 15.73 | 16.08 | 15.06 | 15.07 | -0.07% | 8.14 | 15.71% |
| 2025-08-12 | 14.86 | 15.09 | 14.66 | 15.08 | +2.38% | 4.75 | 9.51% |
| 2025-08-11 | 14.52 | 14.93 | 14.47 | 14.73 | +1.45% | 3.81 | 7.71% |
| 2025-08-08 | 14.71 | 14.88 | 14.46 | 14.52 | -3.20% | 3.80 | 7.76% |
| 2025-08-07 | 14.22 | 15.13 | 14.11 | 15.00 | +5.63% | 7.47 | 15.16% |
| 2025-08-06 | 14.10 | 14.22 | 13.96 | 14.20 | +0.57% | 1.60 | 3.38% |
| 2025-08-05 | 13.98 | 14.15 | 13.95 | 14.12 | +0.71% | 1.46 | 3.09% |
| 2025-08-04 | 13.72 | 14.02 | 13.71 | 14.02 | +0.72% | 1.13 | 2.43% |
| 2025-08-01 | 13.95 | 13.95 | 13.75 | 13.92 | +0.87% | 1.37 | 2.96% |
| 2025-07-31 | 13.98 | 14.19 | 13.77 | 13.80 | -2.13% | 1.91 | 4.09% |
| 2025-07-30 | 14.42 | 14.42 | 13.92 | 14.10 | -1.95% | 2.06 | 4.35% |
| 2025-07-29 | 14.45 | 14.45 | 14.05 | 14.38 | -0.28% | 2.43 | 5.12% |
| 2025-07-28 | 14.43 | 14.59 | 14.38 | 14.42 | +0.21% | 1.75 | 3.60% |
| 2025-07-25 | 14.72 | 14.75 | 14.36 | 14.39 | -2.11% | 2.58 | 5.32% |
| 2025-07-24 | 14.38 | 14.90 | 14.36 | 14.70 | +1.52% | 3.81 | 7.73% |
| 2025-07-23 | 14.44 | 14.70 | 14.30 | 14.48 | +0.07% | 3.20 | 6.58% |