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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 13.46 | 13.88 | 13.43 | 13.88 | +2.66% | 1.72 | 3.75% |
| 2025-09-15 | 13.71 | 13.73 | 13.46 | 13.52 | -1.17% | 1.36 | 2.99% |
| 2025-09-12 | 13.76 | 13.95 | 13.67 | 13.68 | -0.73% | 1.64 | 3.55% |
| 2025-09-11 | 13.50 | 13.78 | 13.27 | 13.78 | +2.07% | 1.83 | 4.02% |
| 2025-09-10 | 13.43 | 13.71 | 13.43 | 13.50 | +0.30% | 1.07 | 2.36% |
| 2025-09-09 | 13.80 | 13.85 | 13.40 | 13.46 | -1.97% | 1.44 | 3.18% |
| 2025-09-08 | 13.67 | 13.82 | 13.56 | 13.73 | 0.00% | 1.47 | 3.20% |
| 2025-09-05 | 13.50 | 13.78 | 13.21 | 13.73 | +2.69% | 1.86 | 4.09% |
| 2025-09-04 | 13.62 | 13.85 | 13.11 | 13.37 | -2.05% | 2.17 | 4.78% |
| 2025-09-03 | 14.40 | 14.40 | 13.55 | 13.65 | -4.68% | 2.56 | 5.49% |
| 2025-09-02 | 15.35 | 15.35 | 14.28 | 14.32 | -5.10% | 3.77 | 7.74% |
| 2025-09-01 | 15.01 | 15.42 | 15.00 | 15.09 | +1.41% | 3.57 | 7.03% |
| 2025-08-29 | 15.17 | 15.45 | 14.80 | 14.88 | -2.68% | 3.85 | 7.64% |
| 2025-08-28 | 14.70 | 15.38 | 14.28 | 15.29 | +2.34% | 5.60 | 11.31% |
| 2025-08-27 | 15.81 | 15.89 | 14.92 | 14.94 | -3.11% | 6.99 | 13.47% |
| 2025-08-26 | 15.30 | 15.64 | 15.04 | 15.42 | -0.06% | 5.33 | 10.31% |
| 2025-08-25 | 15.30 | 15.70 | 15.18 | 15.43 | +1.92% | 6.25 | 12.11% |
| 2025-08-22 | 14.97 | 15.37 | 14.96 | 15.14 | +0.20% | 4.64 | 9.17% |
| 2025-08-21 | 15.16 | 15.73 | 14.97 | 15.11 | +1.41% | 7.14 | 13.91% |
| 2025-08-20 | 14.80 | 14.93 | 14.55 | 14.90 | -0.13% | 3.40 | 6.89% |