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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 12.03 | 12.20 | 11.63 | 11.72 | -2.33% | 1.47 | 3.72% |
| 2026-01-15 | 12.06 | 12.38 | 11.90 | 12.00 | -2.28% | 1.99 | 4.91% |
| 2026-01-14 | 11.81 | 12.65 | 11.81 | 12.28 | +3.45% | 3.77 | 9.17% |
| 2026-01-13 | 12.32 | 12.38 | 11.82 | 11.87 | -3.26% | 2.56 | 6.33% |
| 2026-01-12 | 11.73 | 12.27 | 11.68 | 12.27 | +5.05% | 3.17 | 7.87% |
| 2026-01-09 | 11.44 | 11.68 | 11.36 | 11.68 | +2.01% | 1.54 | 3.99% |
| 2026-01-08 | 11.31 | 11.51 | 11.30 | 11.45 | +0.35% | 1.09 | 2.85% |
| 2026-01-07 | 11.70 | 11.70 | 11.35 | 11.41 | -2.48% | 1.54 | 3.99% |
| 2026-01-06 | 11.42 | 11.74 | 11.37 | 11.70 | +2.36% | 1.87 | 4.82% |
| 2026-01-05 | 11.40 | 11.45 | 11.18 | 11.43 | -0.61% | 1.24 | 3.26% |
| 2025-12-31 | 11.44 | 11.67 | 11.40 | 11.50 | -0.26% | 1.53 | 3.97% |
| 2025-12-30 | 11.20 | 11.98 | 11.13 | 11.53 | +2.85% | 2.94 | 7.52% |
| 2025-12-29 | 11.06 | 11.33 | 10.94 | 11.21 | +1.36% | 1.22 | 3.26% |
| 2025-12-26 | 11.19 | 11.27 | 11.00 | 11.06 | -1.07% | 1.03 | 2.76% |
| 2025-12-25 | 10.98 | 11.23 | 10.95 | 11.18 | +2.10% | 1.09 | 2.91% |
| 2025-12-24 | 10.72 | 10.96 | 10.71 | 10.95 | +1.86% | 0.61 | 1.68% |
| 2025-12-23 | 11.08 | 11.10 | 10.73 | 10.75 | -2.98% | 0.75 | 2.08% |
| 2025-12-22 | 11.02 | 11.19 | 10.99 | 11.08 | +0.27% | 0.68 | 1.83% |
| 2025-12-19 | 10.86 | 11.35 | 10.82 | 11.05 | +1.75% | 0.94 | 2.54% |
| 2025-12-18 | 10.89 | 11.02 | 10.85 | 10.86 | -1.09% | 0.69 | 1.88% |