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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 54.92 | 55.45 | 53.91 | 54.01 | -2.39% | 3.36 | 2.40% |
| 2026-02-12 | 52.88 | 55.60 | 52.81 | 55.33 | +4.42% | 6.11 | 4.35% |
| 2026-02-11 | 54.00 | 55.15 | 52.83 | 52.99 | -3.14% | 3.77 | 2.74% |
| 2026-02-10 | 52.60 | 55.74 | 52.56 | 54.71 | +4.95% | 6.81 | 4.88% |
| 2026-02-09 | 50.99 | 52.86 | 50.50 | 52.13 | +4.09% | 3.20 | 2.41% |
| 2026-02-06 | 49.49 | 50.90 | 49.49 | 50.08 | +0.12% | 1.42 | 1.10% |
| 2026-02-05 | 50.80 | 51.50 | 49.82 | 50.02 | -2.93% | 1.84 | 1.43% |
| 2026-02-04 | 52.07 | 52.47 | 50.85 | 51.53 | -2.02% | 2.34 | 1.78% |
| 2026-02-03 | 51.67 | 52.65 | 51.28 | 52.59 | +3.52% | 2.88 | 2.16% |
| 2026-02-02 | 51.66 | 52.85 | 50.80 | 50.80 | -2.89% | 2.04 | 1.54% |
| 2026-01-30 | 51.07 | 52.89 | 50.33 | 52.31 | +2.43% | 2.93 | 2.21% |
| 2026-01-29 | 51.37 | 52.87 | 50.62 | 51.07 | -1.26% | 3.32 | 2.51% |
| 2026-01-28 | 54.35 | 55.50 | 51.09 | 51.72 | -3.83% | 5.36 | 3.94% |
| 2026-01-27 | 54.49 | 54.70 | 51.90 | 53.78 | -1.90% | 3.46 | 2.54% |
| 2026-01-26 | 55.18 | 55.98 | 54.43 | 54.82 | -1.05% | 3.64 | 2.58% |
| 2026-01-23 | 55.90 | 56.01 | 54.80 | 55.40 | -1.46% | 4.00 | 2.83% |
| 2026-01-22 | 54.79 | 57.68 | 54.79 | 56.22 | +3.12% | 5.61 | 3.90% |
| 2026-01-21 | 53.51 | 54.88 | 53.20 | 54.52 | +0.68% | 3.24 | 2.33% |
| 2026-01-20 | 56.06 | 56.06 | 53.52 | 54.15 | -3.22% | 4.56 | 3.27% |
| 2026-01-19 | 56.49 | 56.78 | 55.00 | 55.95 | -2.32% | 4.17 | 2.92% |