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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 59.00 | 59.00 | 56.30 | 57.28 | -0.47% | 8.55 | 5.85% |
| 2026-01-15 | 53.40 | 59.78 | 53.40 | 57.55 | +6.67% | 12.55 | 8.65% |
| 2026-01-14 | 53.49 | 55.18 | 52.99 | 53.95 | +0.86% | 4.13 | 2.98% |
| 2026-01-13 | 56.80 | 56.88 | 53.48 | 53.49 | -6.16% | 5.90 | 4.21% |
| 2026-01-12 | 56.07 | 57.47 | 54.75 | 57.00 | +2.15% | 8.10 | 5.65% |
| 2026-01-09 | 54.00 | 55.97 | 53.62 | 55.80 | +3.01% | 6.85 | 4.86% |
| 2026-01-08 | 54.61 | 55.00 | 53.50 | 54.17 | -0.79% | 4.03 | 2.90% |
| 2026-01-07 | 53.39 | 55.14 | 53.00 | 54.60 | +2.27% | 5.83 | 4.19% |
| 2026-01-06 | 52.91 | 54.07 | 52.71 | 53.39 | +0.23% | 3.58 | 2.63% |
| 2026-01-05 | 52.80 | 53.60 | 52.72 | 53.27 | +1.22% | 2.54 | 1.87% |
| 2025-12-31 | 53.55 | 53.68 | 52.41 | 52.63 | -1.55% | 2.70 | 1.99% |
| 2025-12-30 | 53.29 | 54.57 | 52.96 | 53.46 | -0.21% | 3.02 | 2.20% |
| 2025-12-29 | 53.65 | 54.59 | 53.16 | 53.57 | -0.45% | 2.89 | 2.10% |
| 2025-12-26 | 54.40 | 54.88 | 53.59 | 53.81 | -1.99% | 3.59 | 2.59% |
| 2025-12-25 | 55.60 | 56.25 | 54.69 | 54.90 | -1.79% | 3.74 | 2.65% |
| 2025-12-24 | 55.55 | 56.00 | 55.07 | 55.90 | +0.47% | 4.86 | 3.41% |
| 2025-12-23 | 55.29 | 56.00 | 54.57 | 55.64 | +0.65% | 5.72 | 4.04% |
| 2025-12-22 | 53.14 | 55.46 | 52.72 | 55.28 | +5.28% | 5.13 | 3.68% |
| 2025-12-19 | 54.20 | 54.38 | 52.30 | 52.51 | -1.87% | 3.13 | 2.31% |
| 2025-12-18 | 53.00 | 54.98 | 53.00 | 53.51 | -0.80% | 3.63 | 2.62% |