兆龙互连 sz.300913
52.63
+3.22%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 51.81 | 53.19 | 51.12 | 52.63 | +3.22% | 3.17 | 2.37% |
| 2026-05-21 | 56.20 | 56.40 | 50.88 | 50.99 | -8.31% | 5.00 | 3.66% |
| 2026-05-20 | 55.48 | 56.11 | 54.45 | 55.61 | -1.05% | 3.19 | 2.25% |
| 2026-05-19 | 55.18 | 56.25 | 52.41 | 56.20 | +1.52% | 4.83 | 3.46% |
| 2026-05-18 | 55.50 | 56.28 | 54.50 | 55.36 | +0.09% | 2.87 | 2.03% |
| 2026-05-15 | 57.41 | 58.18 | 54.56 | 55.31 | -2.96% | 4.66 | 3.25% |
| 2026-05-14 | 59.05 | 59.29 | 57.00 | 57.00 | -3.13% | 4.26 | 2.88% |
| 2026-05-13 | 57.54 | 59.00 | 57.00 | 58.84 | +0.43% | 4.79 | 3.20% |
| 2026-05-12 | 58.88 | 59.62 | 57.85 | 58.59 | -0.78% | 4.45 | 2.96% |
| 2026-05-11 | 59.28 | 59.58 | 57.60 | 59.05 | +0.82% | 7.45 | 4.94% |
| 2026-05-08 | 56.91 | 59.18 | 56.50 | 58.57 | +0.90% | 6.52 | 4.38% |
| 2026-05-07 | 55.90 | 58.60 | 55.51 | 58.05 | +5.26% | 7.20 | 4.91% |
| 2026-05-06 | 53.16 | 57.13 | 53.07 | 55.15 | +4.87% | 5.66 | 4.02% |
| 2026-04-30 | 52.67 | 54.30 | 52.50 | 52.59 | +0.44% | 2.52 | 1.86% |
| 2026-04-29 | 52.00 | 53.25 | 51.90 | 52.36 | -0.98% | 2.58 | 1.92% |
| 2026-04-28 | 55.00 | 55.00 | 52.31 | 52.88 | -2.53% | 3.83 | 2.81% |
| 2026-04-27 | 53.99 | 54.95 | 53.30 | 54.25 | +1.50% | 3.01 | 2.17% |
| 2026-04-24 | 54.13 | 54.78 | 52.99 | 53.45 | -2.43% | 2.85 | 2.08% |
| 2026-04-23 | 56.56 | 56.80 | 54.25 | 54.78 | -3.54% | 4.01 | 2.84% |
| 2026-04-22 | 54.38 | 57.13 | 54.13 | 56.79 | +3.92% | 5.42 | 3.77% |