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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 57.80 | 58.30 | 56.38 | 58.08 | +0.33% | 5.29 | 3.59% |
| 2025-09-15 | 57.52 | 58.74 | 56.77 | 57.89 | -1.66% | 6.00 | 4.05% |
| 2025-09-12 | 56.21 | 60.50 | 56.16 | 58.87 | +2.42% | 10.57 | 7.00% |
| 2025-09-11 | 53.05 | 57.83 | 53.05 | 57.48 | +8.23% | 9.50 | 6.66% |
| 2025-09-10 | 54.01 | 54.50 | 52.83 | 53.11 | +0.26% | 4.41 | 3.22% |
| 2025-09-09 | 53.96 | 54.66 | 52.64 | 52.97 | -2.84% | 3.94 | 2.88% |
| 2025-09-08 | 55.70 | 55.88 | 53.38 | 54.52 | -2.24% | 6.06 | 4.35% |
| 2025-09-05 | 53.90 | 56.28 | 53.60 | 55.77 | +3.47% | 6.99 | 4.97% |
| 2025-09-04 | 59.29 | 61.00 | 52.00 | 53.90 | -9.09% | 9.95 | 6.98% |
| 2025-09-03 | 62.90 | 63.40 | 59.29 | 59.29 | -7.58% | 10.51 | 6.77% |
| 2025-09-02 | 65.93 | 69.82 | 61.51 | 64.15 | -4.00% | 14.47 | 8.59% |
| 2025-09-01 | 65.03 | 69.82 | 63.14 | 66.82 | +6.66% | 15.64 | 9.27% |
| 2025-08-29 | 65.00 | 65.20 | 62.16 | 62.65 | -4.56% | 11.65 | 7.21% |
| 2025-08-28 | 60.00 | 69.99 | 59.41 | 65.64 | +8.95% | 19.54 | 12.04% |
| 2025-08-27 | 59.39 | 63.11 | 57.68 | 60.25 | +1.41% | 12.52 | 8.11% |
| 2025-08-26 | 60.49 | 61.41 | 59.00 | 59.41 | -3.48% | 8.81 | 5.73% |
| 2025-08-25 | 59.20 | 61.65 | 58.10 | 61.55 | +4.94% | 13.89 | 9.00% |
| 2025-08-22 | 57.19 | 59.11 | 56.03 | 58.65 | +1.86% | 10.90 | 7.37% |
| 2025-08-21 | 57.16 | 59.30 | 56.18 | 57.58 | -0.23% | 11.12 | 7.53% |
| 2025-08-20 | 58.04 | 58.48 | 56.56 | 57.71 | -3.50% | 12.00 | 8.17% |