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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 9.12 | 9.18 | 8.87 | 8.98 | -2.18% | 0.73 | 2.42% |
| 2026-04-20 | 9.22 | 9.26 | 9.14 | 9.18 | -0.11% | 0.48 | 1.57% |
| 2026-04-17 | 9.30 | 9.31 | 9.11 | 9.19 | -1.18% | 0.51 | 1.66% |
| 2026-04-16 | 9.20 | 9.35 | 9.06 | 9.30 | +2.20% | 0.71 | 2.29% |
| 2026-04-15 | 9.34 | 9.34 | 9.06 | 9.10 | -1.62% | 0.54 | 1.77% |
| 2026-04-14 | 9.31 | 9.38 | 9.15 | 9.25 | +0.22% | 0.56 | 1.82% |
| 2026-04-13 | 9.39 | 9.40 | 9.16 | 9.23 | -2.53% | 0.90 | 2.90% |
| 2026-04-10 | 9.09 | 9.70 | 9.09 | 9.47 | +4.99% | 1.61 | 5.08% |
| 2026-04-09 | 9.24 | 9.24 | 8.94 | 9.02 | -3.11% | 0.78 | 2.59% |
| 2026-04-08 | 8.94 | 9.33 | 8.89 | 9.31 | +6.64% | 0.95 | 3.08% |
| 2026-04-07 | 8.51 | 8.80 | 8.51 | 8.73 | +2.95% | 0.62 | 2.14% |
| 2026-04-03 | 8.87 | 8.87 | 8.48 | 8.48 | -2.97% | 0.49 | 1.72% |
| 2026-04-02 | 9.05 | 9.07 | 8.71 | 8.74 | -3.43% | 0.47 | 1.58% |
| 2026-04-01 | 9.12 | 9.15 | 8.93 | 9.05 | +1.91% | 0.51 | 1.69% |
| 2026-03-31 | 9.11 | 9.25 | 8.86 | 8.88 | -2.52% | 0.53 | 1.74% |
| 2026-03-30 | 8.98 | 9.14 | 8.93 | 9.11 | -0.22% | 0.41 | 1.36% |
| 2026-03-27 | 8.81 | 9.17 | 8.80 | 9.13 | +2.01% | 0.57 | 1.86% |
| 2026-03-26 | 9.31 | 9.38 | 8.91 | 8.95 | -3.87% | 0.68 | 2.25% |
| 2026-03-25 | 9.21 | 9.35 | 9.15 | 9.31 | +1.09% | 0.59 | 1.89% |
| 2026-03-24 | 9.16 | 9.21 | 8.87 | 9.21 | +2.90% | 0.64 | 2.09% |