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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 12.13 | 12.15 | 11.77 | 11.87 | -2.47% | 1.46 | 3.66% |
| 2025-11-18 | 12.35 | 12.36 | 12.09 | 12.17 | -1.46% | 1.99 | 4.87% |
| 2025-11-17 | 11.75 | 12.92 | 11.72 | 12.35 | +7.30% | 4.79 | 11.56% |
| 2025-11-14 | 11.49 | 11.73 | 11.43 | 11.51 | -0.26% | 0.81 | 2.09% |
| 2025-11-13 | 11.60 | 11.61 | 11.47 | 11.54 | -0.09% | 0.68 | 1.77% |
| 2025-11-12 | 11.53 | 11.61 | 11.43 | 11.55 | +0.26% | 0.75 | 1.95% |
| 2025-11-11 | 11.75 | 11.79 | 11.51 | 11.52 | -1.96% | 0.85 | 2.18% |
| 2025-11-10 | 11.65 | 11.77 | 11.65 | 11.75 | +1.29% | 0.75 | 1.92% |
| 2025-11-07 | 11.79 | 11.80 | 11.60 | 11.60 | -2.11% | 1.14 | 2.91% |
| 2025-11-06 | 12.05 | 12.06 | 11.75 | 11.85 | -1.33% | 0.98 | 2.47% |
| 2025-11-05 | 12.06 | 12.20 | 11.95 | 12.01 | -0.91% | 0.74 | 1.84% |
| 2025-11-04 | 12.35 | 12.39 | 12.01 | 12.12 | -1.86% | 1.00 | 2.46% |
| 2025-11-03 | 12.15 | 12.37 | 12.09 | 12.35 | +1.65% | 0.89 | 2.18% |
| 2025-10-31 | 12.05 | 12.22 | 11.95 | 12.15 | +0.58% | 0.71 | 1.74% |
| 2025-10-30 | 12.17 | 12.22 | 11.99 | 12.08 | -1.15% | 1.06 | 2.63% |
| 2025-10-29 | 12.36 | 12.39 | 12.05 | 12.22 | -0.89% | 1.23 | 3.01% |
| 2025-10-28 | 12.37 | 12.51 | 12.21 | 12.33 | -1.99% | 1.20 | 2.90% |
| 2025-10-27 | 12.60 | 12.63 | 12.46 | 12.58 | +1.04% | 0.94 | 2.23% |
| 2025-10-24 | 12.53 | 12.63 | 12.43 | 12.45 | -0.64% | 0.92 | 2.20% |
| 2025-10-23 | 12.35 | 12.55 | 12.17 | 12.53 | +1.46% | 0.81 | 1.96% |