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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 47.18 | 47.24 | 44.50 | 44.78 | -7.56% | 2.96 | 2.52% |
| 2026-03-20 | 49.18 | 51.18 | 48.40 | 48.44 | -0.08% | 4.30 | 3.36% |
| 2026-03-19 | 49.50 | 49.86 | 48.26 | 48.48 | -4.27% | 2.88 | 2.31% |
| 2026-03-18 | 50.28 | 50.80 | 49.33 | 50.64 | +0.72% | 3.18 | 2.48% |
| 2026-03-17 | 53.13 | 56.13 | 50.28 | 50.28 | -3.20% | 5.94 | 4.42% |
| 2026-03-16 | 51.50 | 52.20 | 50.03 | 51.94 | +0.85% | 2.25 | 1.73% |
| 2026-03-13 | 51.79 | 52.99 | 51.05 | 51.50 | -1.72% | 2.59 | 1.95% |
| 2026-03-12 | 53.52 | 54.88 | 51.68 | 52.40 | -2.89% | 3.38 | 2.50% |
| 2026-03-11 | 53.68 | 55.47 | 53.28 | 53.96 | +0.92% | 4.36 | 3.13% |
| 2026-03-10 | 52.01 | 53.69 | 52.01 | 53.47 | +4.76% | 4.40 | 3.25% |
| 2026-03-09 | 52.00 | 52.01 | 48.22 | 51.04 | -4.28% | 5.27 | 4.15% |
| 2026-03-06 | 54.06 | 55.60 | 52.63 | 53.32 | -2.27% | 3.63 | 2.65% |
| 2026-03-05 | 54.56 | 56.23 | 54.10 | 54.56 | +1.89% | 4.56 | 3.23% |
| 2026-03-04 | 53.01 | 54.88 | 52.62 | 53.55 | -0.78% | 3.56 | 2.59% |
| 2026-03-03 | 56.08 | 56.84 | 53.82 | 53.97 | -4.17% | 5.92 | 4.19% |
| 2026-03-02 | 55.00 | 57.83 | 54.84 | 56.32 | +0.37% | 5.81 | 4.02% |
| 2026-02-27 | 55.60 | 56.74 | 54.80 | 56.11 | -1.97% | 4.96 | 3.48% |
| 2026-02-26 | 54.60 | 57.48 | 54.33 | 57.24 | +4.72% | 8.52 | 5.89% |
| 2026-02-25 | 54.60 | 55.20 | 54.00 | 54.66 | +0.11% | 2.66 | 1.91% |
| 2026-02-24 | 54.67 | 54.94 | 53.32 | 54.60 | +1.09% | 3.47 | 2.50% |