中兴通讯 (000063) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-07-24	35.01	35.00	-0.92	-2.56%	34.80	35.82	1791420	630764	4.45%
2026-07-23	37.01	35.92	-1.58	-4.21%	35.81	37.55	2835597	1034488	7.04%
2026-07-22	34.25	37.50	2.62	7.51%	34.11	38.37	4825998	1798904	11.98%
2026-07-21	33.85	34.88	1.15	3.41%	32.39	34.94	2351920	797610	5.84%
2026-07-20	36.00	33.73	-2.27	-6.31%	33.14	36.18	3078591	1065033	7.64%
2026-07-17	38.97	36.00	-4.00	-10.00%	36.00	39.26	3497130	1287140	8.68%
2026-07-16	40.00	40.00	0.55	1.39%	39.30	41.41	3613700	1458285	8.97%
2026-07-15	40.40	39.45	-0.46	-1.15%	38.79	41.28	2677692	1067957	6.65%
2026-07-14	41.00	39.91	-0.13	-0.32%	37.61	41.58	3071296	1199110	7.63%
2026-07-13	41.00	40.04	-0.49	-1.21%	39.58	42.50	3323144	1369186	8.25%
2026-07-10	39.80	40.53	0.20	0.50%	39.63	43.00	4502718	1863406	11.18%
2026-07-09	37.10	40.33	3.46	9.38%	36.98	40.50	5359353	2098363	13.31%
2026-07-08	36.79	36.87	1.08	3.02%	36.13	37.50	1975026	726484	4.90%
2026-07-07	35.71	35.79	-0.49	-1.35%	35.61	36.49	879548	316491	2.18%
2026-07-06	36.00	36.28	-0.10	-0.27%	35.20	37.15	1514375	544874	3.76%
2026-07-03	35.30	36.38	1.06	3.00%	35.30	37.50	1538670	556253	3.82%
2026-07-02	36.28	35.32	-1.86	-5.00%	35.21	36.30	1824675	648988	4.53%
2026-07-01	36.40	37.18	0.99	2.74%	36.28	38.42	2201294	827745	5.47%
2026-06-30	35.19	36.19	0.99	2.81%	35.10	36.59	1215484	438676	3.02%
2026-06-29	35.35	35.20	-0.47	-1.32%	34.73	36.18	1179960	415614	2.93%
2026-06-26	37.79	35.67	-2.77	-7.21%	35.67	37.79	2345798	853812	5.82%
2026-06-25	37.91	38.44	1.02	2.73%	37.31	38.80	2340788	892352	5.81%
2026-06-24	37.50	37.42	-0.59	-1.55%	36.80	38.38	1627308	609957	4.04%
2026-06-23	39.10	38.01	-1.42	-3.60%	37.60	39.25	2162020	830684	5.37%
2026-06-22	38.07	39.43	1.54	4.06%	37.89	39.66	2936034	1139497	7.29%
2026-06-18	37.41	37.89	0.25	0.66%	37.01	38.64	2180738	827011	5.41%
2026-06-17	37.50	37.64	-0.36	-0.95%	37.12	38.12	1514872	569061	3.76%
2026-06-16	36.90	38.00	0.78	2.10%	36.55	38.48	2128868	803085	5.29%
2026-06-15	36.51	37.22	0.87	2.39%	35.70	37.50	1734932	638560	4.31%
2026-06-12	38.60	36.35	-1.46	-3.86%	36.15	38.70	2614711	970265	6.49%
2026-06-11	37.91	37.81	-0.61	-1.59%	37.28	39.50	2480502	949387	6.16%
2026-06-10	38.68	38.42	-0.72	-1.84%	37.89	40.52	2817708	1100438	7.00%
2026-06-09	37.39	39.14	2.33	6.33%	37.19	39.33	3107501	1203123	7.72%
2026-06-08	38.02	36.81	-2.32	-5.93%	36.50	39.00	3023492	1139395	7.51%
2026-06-05	37.58	39.13	1.39	3.68%	37.05	41.30	4637054	1832562	11.51%
2026-06-04	36.36	37.74	1.30	3.57%	36.03	38.50	2405914	906639	5.97%
2026-06-03	36.80	36.44	0.14	0.39%	36.00	38.30	2432700	907899	6.04%
2026-06-02	35.12	36.30	1.20	3.42%	34.80	36.46	1773784	634522	4.40%
2026-06-01	36.65	35.10	-1.62	-4.41%	35.06	36.83	1615572	578883	4.01%
2026-05-29	38.50	36.72	-1.58	-4.13%	36.44	38.78	2699247	1012941	6.70%
2026-05-28	35.23	38.30	3.48	9.99%	34.45	38.30	2227174	816325	5.53%
2026-05-27	35.54	34.82	-0.72	-2.03%	34.43	36.11	1447302	510183	3.59%
2026-05-26	36.00	35.54	-0.73	-2.01%	34.77	36.00	1259588	443464	3.13%
2026-05-25	35.85	36.27	0.63	1.77%	35.70	36.33	934309	336932	2.32%
2026-05-22	35.11	35.64	0.81	2.33%	34.66	35.70	1196843	421779	2.97%
2026-05-21	37.77	34.83	-2.35	-6.32%	34.68	37.87	1683552	610771	4.18%
2026-05-20	37.30	37.18	-0.47	-1.25%	37.13	38.15	911697	341930	2.26%
2026-05-19	37.45	37.65	0.14	0.37%	36.75	37.80	1050854	391440	2.61%
2026-05-18	36.40	37.51	0.80	2.18%	36.02	38.08	1340807	500048	3.33%
2026-05-15	37.64	36.71	-0.85	-2.26%	36.58	38.29	1469674	546658	3.65%
2026-05-14	39.61	37.56	-1.27	-3.27%	37.56	40.20	1638006	636457	4.07%
2026-05-13	37.85	38.83	0.74	1.94%	37.70	38.90	1215571	467442	3.02%
2026-05-12	38.90	38.09	-1.02	-2.61%	37.96	39.00	1269517	487375	3.15%
2026-05-11	39.20	39.11	0.43	1.11%	38.56	39.49	1646499	642302	4.09%
2026-05-08	38.52	38.68	-0.22	-0.57%	37.93	38.90	1378174	529561	3.42%
2026-05-07	38.60	38.90	0.65	1.70%	38.04	38.94	1463360	564711	3.63%
2026-05-06	37.51	38.25	1.55	4.22%	37.45	39.10	2167114	832146	5.38%
2026-04-30	36.21	36.70	0.28	0.77%	35.70	36.83	983814	357801	2.44%
2026-04-29	35.82	36.42	0.41	1.14%	35.57	36.99	968269	351880	2.40%
2026-04-28	37.00	36.01	-1.25	-3.35%	35.82	37.00	1132503	410853	2.81%
2026-04-27	35.80	37.26	0.88	2.42%	35.34	37.78	1684356	622896	4.18%
2026-04-24	36.57	36.38	-0.47	-1.28%	35.95	37.10	1034070	376371	2.57%
2026-04-23	37.20	36.85	-0.49	-1.31%	36.50	37.58	1330959	493092	3.30%
2026-04-22	35.08	37.34	2.14	6.08%	35.00	37.44	2308325	849346	5.73%
2026-04-21	35.61	35.20	-0.63	-1.76%	34.76	35.65	791040	277554	1.96%
2026-04-20	35.32	35.83	0.50	1.42%	35.23	36.09	823866	295362	2.05%
2026-04-17	35.20	35.33	-0.07	-0.20%	35.16	35.86	610088	216479	1.51%