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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 47.77 | 50.08 | 47.72 | 48.39 | +0.14% | 6.68 | 5.35% |
| 2025-07-21 | 48.83 | 49.13 | 47.75 | 48.32 | -1.87% | 5.46 | 4.45% |
| 2025-07-18 | 49.08 | 50.98 | 48.68 | 49.24 | -0.57% | 7.58 | 6.03% |
| 2025-07-17 | 47.13 | 50.34 | 46.86 | 49.52 | +2.72% | 9.96 | 7.98% |
| 2025-07-16 | 47.60 | 49.50 | 46.66 | 48.21 | +1.39% | 8.18 | 6.63% |
| 2025-07-15 | 47.93 | 49.74 | 47.33 | 47.55 | +0.19% | 10.32 | 8.37% |
| 2025-07-14 | 47.16 | 48.10 | 46.30 | 47.46 | -0.92% | 4.85 | 4.02% |
| 2025-07-11 | 48.97 | 49.20 | 47.76 | 47.90 | -2.82% | 7.13 | 5.82% |
| 2025-07-10 | 50.15 | 51.55 | 48.29 | 49.29 | +0.47% | 10.76 | 8.49% |
| 2025-07-09 | 48.00 | 50.18 | 47.34 | 49.06 | +1.62% | 12.17 | 9.77% |
| 2025-07-08 | 44.00 | 48.39 | 43.42 | 48.28 | +9.58% | 13.10 | 11.01% |
| 2025-07-07 | 44.10 | 44.80 | 43.04 | 44.06 | -3.36% | 5.52 | 4.94% |
| 2025-07-04 | 44.94 | 47.61 | 44.94 | 45.59 | +0.60% | 10.16 | 8.60% |
| 2025-07-03 | 44.90 | 45.68 | 44.50 | 45.32 | +1.75% | 4.49 | 3.91% |
| 2025-07-02 | 45.50 | 45.60 | 44.13 | 44.54 | -3.82% | 4.81 | 4.23% |
| 2025-07-01 | 46.60 | 47.68 | 45.68 | 46.31 | -1.09% | 6.24 | 5.27% |
| 2025-06-30 | 47.50 | 47.97 | 46.01 | 46.82 | -0.43% | 9.81 | 8.24% |
| 2025-06-27 | 45.00 | 49.00 | 42.71 | 47.02 | +5.00% | 14.00 | 11.95% |
| 2025-06-26 | 41.30 | 45.56 | 41.16 | 44.78 | +8.44% | 11.47 | 10.31% |
| 2025-06-25 | 42.54 | 43.23 | 40.24 | 41.30 | -3.93% | 6.97 | 6.60% |