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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 11.55 | 11.81 | 11.43 | 11.73 | +1.73% | 2.10 | 5.39% |
| 2025-05-23 | 12.41 | 12.45 | 11.53 | 11.53 | -6.34% | 3.75 | 9.46% |
| 2025-05-22 | 12.56 | 12.69 | 12.21 | 12.31 | -4.57% | 4.91 | 11.81% |
| 2025-05-21 | 11.97 | 13.75 | 11.88 | 12.90 | +7.59% | 8.98 | 20.63% |
| 2025-05-20 | 11.60 | 11.99 | 11.49 | 11.99 | +3.54% | 2.01 | 5.09% |
| 2025-05-19 | 11.49 | 11.65 | 11.41 | 11.58 | +0.96% | 1.06 | 2.75% |
| 2025-05-16 | 11.49 | 11.64 | 11.44 | 11.47 | -0.78% | 1.04 | 2.69% |
| 2025-05-15 | 12.05 | 12.08 | 11.56 | 11.56 | -4.78% | 2.16 | 5.51% |
| 2025-05-14 | 11.68 | 12.44 | 11.44 | 12.14 | +3.94% | 3.71 | 9.22% |
| 2025-05-13 | 12.06 | 12.16 | 11.65 | 11.68 | -2.42% | 1.64 | 4.14% |
| 2025-05-12 | 11.72 | 11.97 | 11.63 | 11.97 | +3.10% | 1.90 | 4.81% |
| 2025-05-09 | 11.96 | 11.97 | 11.60 | 11.61 | -2.52% | 1.66 | 4.23% |
| 2025-05-08 | 11.82 | 11.95 | 11.65 | 11.91 | +1.97% | 2.14 | 5.42% |
| 2025-05-07 | 12.11 | 12.42 | 11.50 | 11.68 | +0.26% | 3.16 | 7.97% |
| 2025-05-06 | 11.30 | 11.65 | 11.23 | 11.65 | +4.58% | 1.93 | 5.00% |