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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 53.20 | 64.00 | 53.01 | 59.80 | +11.46% | 20.05 | 13.52% |
| 2025-08-18 | 51.82 | 54.79 | 51.73 | 53.65 | +3.83% | 11.33 | 8.30% |
| 2025-08-15 | 50.88 | 51.96 | 50.80 | 51.67 | +0.47% | 5.47 | 4.16% |
| 2025-08-14 | 52.24 | 53.10 | 50.70 | 51.43 | -1.53% | 7.38 | 5.56% |
| 2025-08-13 | 51.19 | 52.26 | 50.60 | 52.23 | +2.75% | 8.62 | 6.50% |
| 2025-08-12 | 51.00 | 51.79 | 50.60 | 50.83 | -0.57% | 6.90 | 5.27% |
| 2025-08-11 | 49.83 | 51.30 | 49.83 | 51.12 | +2.24% | 5.23 | 4.03% |
| 2025-08-08 | 50.10 | 50.96 | 49.90 | 50.00 | -1.03% | 4.37 | 3.39% |
| 2025-08-07 | 50.97 | 52.04 | 50.01 | 50.52 | -1.10% | 6.17 | 4.74% |
| 2025-08-06 | 51.50 | 51.83 | 50.80 | 51.08 | -2.35% | 8.67 | 6.62% |
| 2025-08-05 | 50.22 | 53.50 | 48.61 | 52.31 | +4.93% | 13.75 | 10.50% |
| 2025-08-04 | 48.41 | 50.33 | 47.70 | 49.85 | +1.57% | 7.72 | 6.14% |
| 2025-08-01 | 47.56 | 51.50 | 47.18 | 49.08 | +1.15% | 8.83 | 6.97% |
| 2025-07-31 | 49.18 | 51.00 | 48.40 | 48.52 | -1.22% | 10.96 | 8.60% |
| 2025-07-30 | 48.70 | 49.58 | 47.80 | 49.12 | -1.17% | 6.51 | 5.25% |
| 2025-07-29 | 46.96 | 50.50 | 46.81 | 49.70 | +5.54% | 10.18 | 8.13% |
| 2025-07-28 | 46.64 | 47.35 | 46.46 | 47.09 | +0.92% | 2.76 | 2.30% |
| 2025-07-25 | 47.23 | 47.79 | 46.50 | 46.66 | -1.21% | 3.08 | 2.57% |
| 2025-07-24 | 47.99 | 48.20 | 47.00 | 47.23 | -1.58% | 3.65 | 3.01% |
| 2025-07-23 | 47.50 | 48.08 | 46.02 | 47.99 | -0.83% | 4.95 | 4.11% |