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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 12.30 | 12.45 | 12.26 | 12.35 | -0.08% | 0.60 | 1.44% |
| 2025-10-21 | 12.19 | 12.39 | 12.08 | 12.36 | +1.48% | 0.78 | 1.90% |
| 2025-10-20 | 12.06 | 12.24 | 12.06 | 12.18 | +2.44% | 0.82 | 2.01% |
| 2025-10-17 | 12.21 | 12.28 | 11.87 | 11.89 | -2.62% | 0.91 | 2.26% |
| 2025-10-16 | 12.38 | 12.38 | 12.11 | 12.21 | -1.37% | 0.79 | 1.93% |
| 2025-10-15 | 12.29 | 12.45 | 12.15 | 12.38 | +1.31% | 0.84 | 2.03% |
| 2025-10-14 | 12.53 | 12.63 | 12.15 | 12.22 | -1.77% | 1.02 | 2.45% |
| 2025-10-13 | 11.83 | 12.45 | 11.63 | 12.44 | -1.19% | 1.16 | 2.85% |
| 2025-10-10 | 12.66 | 12.78 | 12.50 | 12.59 | -0.79% | 1.07 | 2.54% |
| 2025-10-09 | 12.83 | 12.85 | 12.65 | 12.69 | -0.47% | 1.25 | 2.93% |
| 2025-09-30 | 12.93 | 13.10 | 12.74 | 12.75 | -1.32% | 1.08 | 2.51% |
| 2025-09-29 | 12.65 | 13.09 | 12.46 | 12.92 | +2.38% | 1.56 | 3.62% |
| 2025-09-26 | 12.83 | 12.95 | 12.62 | 12.62 | -2.02% | 0.92 | 2.14% |
| 2025-09-25 | 12.93 | 13.14 | 12.87 | 12.88 | -1.23% | 1.17 | 2.68% |
| 2025-09-24 | 12.80 | 13.16 | 12.66 | 13.04 | +1.32% | 1.28 | 2.95% |
| 2025-09-23 | 13.23 | 13.29 | 12.50 | 12.87 | -3.38% | 2.09 | 4.89% |
| 2025-09-22 | 13.38 | 13.47 | 13.12 | 13.32 | -0.45% | 1.25 | 2.82% |
| 2025-09-19 | 13.53 | 13.65 | 13.35 | 13.38 | -1.55% | 1.28 | 2.85% |
| 2025-09-18 | 13.96 | 14.10 | 13.44 | 13.59 | -3.14% | 2.64 | 5.73% |
| 2025-09-17 | 13.85 | 14.17 | 13.72 | 14.03 | +1.08% | 2.13 | 4.55% |