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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 42.65 | 43.73 | 41.90 | 42.98 | +2.34% | 4.43 | 4.04% |
| 2025-06-23 | 40.74 | 42.29 | 40.74 | 42.00 | +1.08% | 2.91 | 2.73% |
| 2025-06-20 | 43.57 | 43.97 | 41.31 | 41.55 | -5.04% | 4.76 | 4.42% |
| 2025-06-19 | 43.40 | 45.05 | 43.05 | 43.76 | +1.37% | 7.94 | 7.05% |
| 2025-06-18 | 40.76 | 43.65 | 40.16 | 43.17 | +5.38% | 5.30 | 4.93% |
| 2025-06-17 | 41.70 | 42.06 | 40.75 | 40.96 | -1.66% | 1.94 | 1.85% |
| 2025-06-16 | 40.32 | 42.60 | 39.98 | 41.65 | +2.43% | 3.33 | 3.11% |
| 2025-06-13 | 41.16 | 42.33 | 40.37 | 40.66 | -3.30% | 2.93 | 2.80% |
| 2025-06-12 | 41.26 | 43.11 | 40.84 | 42.05 | +1.81% | 3.91 | 3.61% |
| 2025-06-11 | 41.84 | 42.24 | 41.16 | 41.30 | -1.23% | 1.79 | 1.68% |
| 2025-06-10 | 42.77 | 43.66 | 41.40 | 41.82 | -2.63% | 2.98 | 2.78% |
| 2025-06-09 | 42.25 | 43.88 | 42.19 | 42.95 | +0.94% | 4.08 | 3.70% |
| 2025-06-06 | 41.93 | 43.53 | 41.93 | 42.55 | +0.14% | 4.08 | 3.74% |
| 2025-06-05 | 39.58 | 42.88 | 39.08 | 42.49 | +6.30% | 6.04 | 5.71% |
| 2025-06-04 | 39.38 | 41.04 | 39.38 | 39.97 | +3.22% | 4.67 | 4.53% |
| 2025-06-03 | 38.24 | 39.24 | 38.15 | 38.73 | +0.30% | 1.53 | 1.55% |
| 2025-05-30 | 38.97 | 39.32 | 38.15 | 38.61 | -1.82% | 1.93 | 1.96% |
| 2025-05-29 | 39.62 | 40.62 | 39.14 | 39.33 | +0.64% | 2.77 | 2.72% |
| 2025-05-28 | 39.35 | 40.07 | 38.87 | 39.08 | -0.21% | 1.82 | 1.82% |
| 2025-05-27 | 40.82 | 40.83 | 38.85 | 39.16 | -4.09% | 3.15 | 3.13% |