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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 54.44 | 55.13 | 53.60 | 54.65 | -0.27% | 2.98 | 2.15% |
| 2026-04-20 | 54.91 | 55.95 | 54.50 | 54.80 | -0.47% | 3.53 | 2.51% |
| 2026-04-17 | 53.82 | 55.98 | 53.82 | 55.06 | +1.19% | 4.58 | 3.25% |
| 2026-04-16 | 53.00 | 54.68 | 52.66 | 54.41 | +2.52% | 3.98 | 2.89% |
| 2026-04-15 | 54.00 | 55.08 | 52.80 | 53.07 | -1.17% | 3.68 | 2.67% |
| 2026-04-14 | 53.41 | 54.94 | 53.13 | 53.70 | +2.50% | 5.44 | 3.93% |
| 2026-04-13 | 51.31 | 52.88 | 51.19 | 52.39 | +0.94% | 2.65 | 1.98% |
| 2026-04-10 | 53.13 | 53.47 | 51.83 | 51.90 | -2.24% | 3.64 | 2.72% |
| 2026-04-09 | 51.49 | 53.44 | 51.39 | 53.09 | +1.39% | 4.53 | 3.35% |
| 2026-04-08 | 50.02 | 52.99 | 49.72 | 52.36 | +7.67% | 4.88 | 3.70% |
| 2026-04-07 | 49.40 | 50.16 | 48.37 | 48.63 | -1.54% | 2.24 | 1.78% |
| 2026-04-03 | 49.35 | 50.27 | 49.15 | 49.39 | +0.75% | 2.63 | 2.06% |
| 2026-04-02 | 48.23 | 50.43 | 48.09 | 49.02 | +0.57% | 3.17 | 2.50% |
| 2026-04-01 | 48.30 | 49.13 | 47.93 | 48.74 | +2.98% | 2.37 | 1.91% |
| 2026-03-31 | 47.94 | 48.40 | 46.75 | 47.33 | -2.33% | 1.85 | 1.53% |
| 2026-03-30 | 47.25 | 48.46 | 47.01 | 48.46 | +1.02% | 1.41 | 1.15% |
| 2026-03-27 | 47.20 | 48.79 | 46.21 | 47.97 | +0.21% | 1.87 | 1.53% |
| 2026-03-26 | 48.81 | 49.87 | 47.71 | 47.87 | -3.12% | 2.61 | 2.09% |
| 2026-03-25 | 46.95 | 50.68 | 46.95 | 49.41 | +6.53% | 4.34 | 3.45% |
| 2026-03-24 | 45.88 | 46.50 | 45.00 | 46.38 | +3.57% | 2.16 | 1.84% |