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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 10.86 | 11.08 | 10.52 | 10.98 | -0.09% | 1.37 | 3.78% |
| 2025-12-16 | 10.69 | 11.19 | 10.53 | 10.99 | +2.33% | 1.38 | 3.79% |
| 2025-12-15 | 10.71 | 10.98 | 10.64 | 10.74 | -1.10% | 0.65 | 1.79% |
| 2025-12-12 | 10.86 | 11.07 | 10.81 | 10.86 | 0.00% | 0.50 | 1.38% |
| 2025-12-11 | 11.16 | 11.21 | 10.82 | 10.86 | -2.60% | 0.69 | 1.88% |
| 2025-12-10 | 11.09 | 11.27 | 10.97 | 11.15 | +0.63% | 0.85 | 2.29% |
| 2025-12-09 | 11.30 | 11.36 | 11.07 | 11.08 | -2.98% | 1.07 | 2.86% |
| 2025-12-08 | 11.00 | 11.58 | 11.00 | 11.42 | +4.01% | 2.12 | 5.58% |
| 2025-12-05 | 10.52 | 11.30 | 10.36 | 10.98 | +4.37% | 1.73 | 4.73% |
| 2025-12-04 | 10.77 | 10.77 | 10.42 | 10.52 | -1.77% | 0.77 | 2.18% |
| 2025-12-03 | 11.01 | 11.05 | 10.65 | 10.71 | -2.99% | 1.00 | 2.78% |
| 2025-12-02 | 11.32 | 11.32 | 11.02 | 11.04 | -2.39% | 0.82 | 2.22% |
| 2025-12-01 | 11.32 | 11.44 | 11.20 | 11.31 | -0.26% | 0.65 | 1.70% |
| 2025-11-28 | 11.18 | 11.34 | 11.02 | 11.34 | +1.43% | 0.77 | 2.07% |
| 2025-11-27 | 11.38 | 11.38 | 11.18 | 11.18 | -1.41% | 0.75 | 1.97% |
| 2025-11-26 | 11.59 | 11.71 | 11.31 | 11.34 | -2.24% | 1.02 | 2.65% |
| 2025-11-25 | 11.61 | 11.76 | 11.55 | 11.60 | 0.00% | 0.92 | 2.37% |
| 2025-11-24 | 11.39 | 11.62 | 11.23 | 11.60 | +2.47% | 1.15 | 2.99% |
| 2025-11-21 | 11.83 | 11.95 | 11.32 | 11.32 | -4.79% | 1.50 | 3.88% |
| 2025-11-20 | 11.97 | 12.10 | 11.73 | 11.89 | +0.17% | 1.34 | 3.35% |