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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 9.18 | 9.30 | 8.82 | 8.95 | -5.29% | 0.94 | 3.09% |
| 2026-03-20 | 9.91 | 9.97 | 9.43 | 9.45 | -4.64% | 0.75 | 2.34% |
| 2026-03-19 | 10.02 | 10.09 | 9.86 | 9.91 | -2.08% | 0.60 | 1.79% |
| 2026-03-18 | 10.15 | 10.18 | 10.02 | 10.12 | +0.80% | 0.47 | 1.38% |
| 2026-03-17 | 10.26 | 10.31 | 10.03 | 10.04 | -2.14% | 0.45 | 1.33% |
| 2026-03-16 | 10.01 | 10.33 | 10.00 | 10.26 | +2.60% | 0.64 | 1.88% |
| 2026-03-13 | 10.18 | 10.20 | 9.98 | 10.00 | -1.96% | 0.42 | 1.23% |
| 2026-03-12 | 10.21 | 10.35 | 10.16 | 10.20 | -0.39% | 0.38 | 1.12% |
| 2026-03-11 | 10.40 | 10.45 | 10.21 | 10.24 | -1.54% | 0.47 | 1.36% |
| 2026-03-10 | 10.25 | 10.41 | 10.17 | 10.40 | +2.56% | 0.60 | 1.74% |
| 2026-03-09 | 10.07 | 10.20 | 9.92 | 10.14 | -1.07% | 0.58 | 1.74% |
| 2026-03-06 | 10.05 | 10.25 | 10.04 | 10.25 | +1.18% | 0.40 | 1.16% |
| 2026-03-05 | 10.00 | 10.24 | 9.95 | 10.13 | +3.26% | 0.70 | 2.06% |
| 2026-03-04 | 9.91 | 9.99 | 9.73 | 9.81 | -1.01% | 0.58 | 1.77% |
| 2026-03-03 | 10.40 | 10.55 | 9.90 | 9.91 | -4.71% | 1.01 | 2.96% |
| 2026-03-02 | 10.70 | 10.76 | 10.39 | 10.40 | -4.59% | 1.10 | 3.13% |
| 2026-02-27 | 10.84 | 10.92 | 10.81 | 10.90 | +0.37% | 0.50 | 1.37% |
| 2026-02-26 | 11.00 | 11.05 | 10.83 | 10.86 | -0.82% | 0.52 | 1.42% |
| 2026-02-25 | 11.01 | 11.10 | 10.93 | 10.95 | -0.55% | 0.60 | 1.62% |
| 2026-02-24 | 11.05 | 11.10 | 10.90 | 11.01 | +1.66% | 0.55 | 1.49% |