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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 48.50 | 49.47 | 48.23 | 48.60 | +0.02% | 1.65 | 1.32% |
| 2025-11-18 | 48.47 | 49.15 | 48.00 | 48.59 | -0.23% | 1.17 | 0.94% |
| 2025-11-17 | 48.93 | 49.15 | 48.23 | 48.70 | +0.37% | 1.12 | 0.90% |
| 2025-11-14 | 49.30 | 49.58 | 48.52 | 48.52 | -2.33% | 1.19 | 0.95% |
| 2025-11-13 | 48.73 | 50.00 | 48.32 | 49.68 | +2.01% | 1.70 | 1.35% |
| 2025-11-12 | 49.47 | 49.50 | 48.00 | 48.70 | -2.17% | 1.75 | 1.41% |
| 2025-11-11 | 49.97 | 50.78 | 49.51 | 49.78 | +0.32% | 1.72 | 1.34% |
| 2025-11-10 | 50.33 | 50.88 | 48.81 | 49.62 | -1.45% | 2.06 | 1.63% |
| 2025-11-07 | 50.67 | 51.33 | 50.23 | 50.35 | -1.47% | 1.53 | 1.18% |
| 2025-11-06 | 50.95 | 51.80 | 50.80 | 51.10 | +0.91% | 1.49 | 1.14% |
| 2025-11-05 | 50.36 | 51.00 | 49.98 | 50.64 | -0.71% | 1.35 | 1.04% |
| 2025-11-04 | 52.55 | 52.56 | 50.56 | 51.00 | -2.60% | 1.91 | 1.45% |
| 2025-11-03 | 52.59 | 52.59 | 50.80 | 52.36 | +0.13% | 2.06 | 1.56% |
| 2025-10-31 | 52.12 | 52.85 | 51.72 | 52.29 | +0.29% | 1.87 | 1.40% |
| 2025-10-30 | 54.00 | 54.42 | 52.11 | 52.14 | -3.23% | 3.19 | 2.35% |
| 2025-10-29 | 53.90 | 54.47 | 53.26 | 53.88 | +0.77% | 2.60 | 1.89% |
| 2025-10-28 | 53.38 | 54.47 | 53.01 | 53.47 | -0.82% | 2.55 | 1.85% |
| 2025-10-27 | 54.44 | 54.55 | 53.47 | 53.91 | +0.60% | 2.96 | 2.14% |
| 2025-10-24 | 52.40 | 53.96 | 52.13 | 53.59 | +3.32% | 3.16 | 2.32% |
| 2025-10-23 | 52.04 | 52.19 | 50.85 | 51.87 | -0.92% | 1.58 | 1.21% |