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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 14.62 | 15.29 | 14.57 | 15.00 | +2.67% | 8.78 | 17.56% |
| 2025-06-23 | 13.81 | 14.70 | 13.81 | 14.61 | +4.73% | 7.33 | 15.28% |
| 2025-06-20 | 14.28 | 14.43 | 13.75 | 13.95 | -3.53% | 5.80 | 12.40% |
| 2025-06-19 | 15.41 | 15.42 | 14.33 | 14.46 | -4.74% | 8.54 | 17.31% |
| 2025-06-18 | 15.61 | 16.14 | 15.08 | 15.18 | -6.93% | 13.55 | 26.07% |
| 2025-06-17 | 15.81 | 16.97 | 15.70 | 16.31 | +1.94% | 19.05 | 34.72% |
| 2025-06-16 | 15.54 | 16.27 | 15.32 | 16.00 | +5.12% | 18.59 | 35.00% |
| 2025-06-13 | 17.07 | 17.40 | 14.96 | 15.22 | -7.70% | 21.03 | 39.69% |
| 2025-06-12 | 13.21 | 16.49 | 13.17 | 16.49 | +20.01% | 19.19 | 38.25% |
| 2025-06-11 | 12.23 | 14.62 | 12.14 | 13.74 | +12.81% | 15.49 | 32.92% |
| 2025-06-10 | 12.47 | 12.50 | 11.95 | 12.18 | -2.64% | 2.49 | 6.09% |
| 2025-06-09 | 12.37 | 12.65 | 12.22 | 12.51 | +2.63% | 2.90 | 6.95% |
| 2025-06-06 | 12.30 | 12.56 | 12.13 | 12.19 | -0.97% | 2.27 | 5.51% |
| 2025-06-05 | 12.16 | 12.40 | 12.04 | 12.31 | +0.65% | 2.60 | 6.35% |
| 2025-06-04 | 12.18 | 12.34 | 12.00 | 12.23 | +0.49% | 2.21 | 5.43% |
| 2025-06-03 | 12.38 | 12.52 | 12.12 | 12.17 | +0.58% | 2.72 | 6.61% |
| 2025-05-30 | 12.49 | 12.58 | 12.05 | 12.10 | -2.42% | 3.42 | 8.37% |
| 2025-05-29 | 11.40 | 12.45 | 11.37 | 12.40 | +9.06% | 5.05 | 12.51% |
| 2025-05-28 | 11.60 | 11.73 | 11.31 | 11.37 | -1.98% | 1.77 | 4.63% |
| 2025-05-27 | 11.72 | 11.73 | 11.45 | 11.60 | -1.11% | 1.67 | 4.32% |