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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 14.45 | 14.66 | 14.13 | 14.47 | +0.35% | 3.31 | 6.88% |
| 2025-07-21 | 14.45 | 14.58 | 14.35 | 14.42 | -0.55% | 2.01 | 4.16% |
| 2025-07-18 | 14.65 | 14.75 | 14.41 | 14.50 | -0.82% | 2.43 | 4.99% |
| 2025-07-17 | 14.59 | 14.71 | 14.50 | 14.62 | +0.34% | 2.29 | 4.67% |
| 2025-07-16 | 14.68 | 14.80 | 14.45 | 14.57 | -0.27% | 2.40 | 4.92% |
| 2025-07-15 | 14.87 | 14.96 | 14.45 | 14.61 | -2.27% | 4.22 | 8.62% |
| 2025-07-14 | 15.01 | 15.18 | 14.79 | 14.95 | -2.10% | 3.81 | 7.64% |
| 2025-07-11 | 14.99 | 15.69 | 14.73 | 15.27 | +2.00% | 6.58 | 12.84% |
| 2025-07-10 | 15.06 | 15.39 | 14.74 | 14.97 | -2.03% | 5.06 | 10.04% |
| 2025-07-09 | 15.79 | 15.97 | 15.25 | 15.28 | -4.02% | 6.57 | 12.67% |
| 2025-07-08 | 15.80 | 16.06 | 15.61 | 15.92 | -0.50% | 7.55 | 14.25% |
| 2025-07-07 | 15.10 | 16.23 | 15.00 | 16.00 | +5.47% | 9.74 | 18.53% |
| 2025-07-04 | 15.25 | 15.72 | 14.71 | 15.17 | +0.13% | 7.93 | 15.53% |
| 2025-07-03 | 15.17 | 15.21 | 14.92 | 15.15 | +0.60% | 4.84 | 9.58% |
| 2025-07-02 | 15.50 | 15.50 | 14.93 | 15.06 | -2.59% | 3.95 | 7.82% |
| 2025-07-01 | 15.88 | 15.92 | 15.28 | 15.46 | -2.15% | 5.77 | 11.12% |
| 2025-06-30 | 16.00 | 16.07 | 15.60 | 15.80 | -0.06% | 6.43 | 12.16% |
| 2025-06-27 | 16.14 | 16.64 | 15.72 | 15.81 | -3.30% | 11.01 | 20.43% |
| 2025-06-26 | 16.51 | 17.09 | 15.85 | 16.35 | -1.98% | 16.14 | 29.47% |
| 2025-06-25 | 14.80 | 17.20 | 14.76 | 16.68 | +11.20% | 19.47 | 35.94% |