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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 51.29 | 54.03 | 51.29 | 53.94 | +5.43% | 4.23 | 3.12% |
| 2025-12-16 | 52.31 | 52.89 | 50.64 | 51.16 | -2.70% | 3.33 | 2.54% |
| 2025-12-15 | 54.87 | 54.90 | 52.50 | 52.58 | -5.19% | 4.51 | 3.31% |
| 2025-12-12 | 54.20 | 56.48 | 53.40 | 55.46 | +2.36% | 5.06 | 3.58% |
| 2025-12-11 | 56.56 | 56.60 | 54.18 | 54.18 | -4.91% | 5.78 | 4.08% |
| 2025-12-10 | 55.00 | 57.60 | 54.63 | 56.98 | +1.99% | 6.71 | 4.68% |
| 2025-12-09 | 57.20 | 59.16 | 55.61 | 55.87 | -3.62% | 8.74 | 5.98% |
| 2025-12-08 | 55.00 | 58.85 | 54.72 | 57.97 | +3.74% | 11.01 | 7.52% |
| 2025-12-05 | 53.00 | 56.16 | 51.65 | 55.88 | +2.95% | 9.01 | 6.44% |
| 2025-12-04 | 53.38 | 55.97 | 52.90 | 54.28 | -3.36% | 9.26 | 6.68% |
| 2025-12-03 | 52.02 | 60.98 | 52.02 | 56.17 | +5.05% | 15.63 | 10.73% |
| 2025-12-02 | 52.00 | 54.58 | 51.00 | 53.47 | +5.65% | 8.12 | 6.04% |
| 2025-12-01 | 50.20 | 50.71 | 49.60 | 50.61 | +0.64% | 2.42 | 1.89% |
| 2025-11-28 | 50.00 | 50.63 | 49.44 | 50.29 | -0.12% | 2.87 | 2.24% |
| 2025-11-27 | 48.65 | 51.97 | 48.62 | 50.35 | +2.38% | 5.03 | 3.88% |
| 2025-11-26 | 48.46 | 49.99 | 48.20 | 49.18 | +0.84% | 2.70 | 2.14% |
| 2025-11-25 | 47.95 | 49.86 | 47.95 | 48.77 | +2.35% | 2.61 | 2.08% |
| 2025-11-24 | 47.37 | 47.90 | 46.84 | 47.65 | +1.60% | 1.33 | 1.10% |
| 2025-11-21 | 47.69 | 48.42 | 46.81 | 46.90 | -3.62% | 1.66 | 1.37% |
| 2025-11-20 | 49.81 | 50.78 | 48.15 | 48.66 | +0.12% | 1.78 | 1.42% |