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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 51.81 | 53.11 | 51.81 | 52.35 | +0.13% | 2.21 | 1.64% |
| 2025-10-21 | 50.85 | 52.72 | 50.50 | 52.28 | +2.89% | 2.80 | 2.11% |
| 2025-10-20 | 50.67 | 51.48 | 50.11 | 50.81 | +2.27% | 2.04 | 1.57% |
| 2025-10-17 | 52.50 | 52.80 | 49.49 | 49.68 | -4.94% | 2.58 | 1.99% |
| 2025-10-16 | 52.52 | 52.94 | 51.88 | 52.26 | -0.80% | 2.04 | 1.52% |
| 2025-10-15 | 51.75 | 52.80 | 50.61 | 52.68 | +2.13% | 2.13 | 1.60% |
| 2025-10-14 | 54.39 | 55.01 | 51.50 | 51.58 | -4.62% | 3.28 | 2.41% |
| 2025-10-13 | 52.00 | 54.27 | 51.50 | 54.08 | -1.78% | 2.76 | 2.02% |
| 2025-10-10 | 56.90 | 57.00 | 54.90 | 55.06 | -3.44% | 3.31 | 2.33% |
| 2025-10-09 | 56.20 | 57.80 | 56.20 | 57.02 | +1.46% | 3.87 | 2.65% |
| 2025-09-30 | 57.10 | 57.95 | 56.18 | 56.20 | -0.93% | 4.44 | 3.05% |
| 2025-09-29 | 58.55 | 58.98 | 56.50 | 56.73 | -4.48% | 6.55 | 4.47% |
| 2025-09-26 | 62.00 | 62.86 | 58.90 | 59.39 | -5.76% | 7.36 | 4.73% |
| 2025-09-25 | 61.48 | 64.88 | 60.97 | 63.02 | +2.50% | 12.78 | 7.90% |
| 2025-09-24 | 60.90 | 61.49 | 59.37 | 61.48 | -2.12% | 9.04 | 5.85% |
| 2025-09-23 | 60.38 | 64.90 | 57.40 | 62.81 | +4.70% | 13.83 | 8.86% |
| 2025-09-22 | 58.50 | 60.53 | 57.80 | 59.99 | +2.95% | 5.90 | 3.87% |
| 2025-09-19 | 60.50 | 60.83 | 58.07 | 58.27 | -3.69% | 6.89 | 4.54% |
| 2025-09-18 | 59.31 | 61.81 | 57.98 | 60.50 | +2.01% | 10.89 | 7.09% |
| 2025-09-17 | 57.58 | 60.28 | 57.21 | 59.31 | +2.12% | 7.39 | 4.88% |