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
2025-09-16	43.17	44.30	1.24	2.88%	43.16	44.89	1829678	808218	4.54%
2025-09-15	44.01	43.06	-1.02	-2.31%	43.00	44.03	1253419	543883	3.11%
2025-09-12	43.03	44.08	0.34	0.78%	43.03	45.26	2214126	982282	5.50%
2025-09-11	41.18	43.74	2.65	6.45%	40.58	44.33	2585581	1106366	6.42%
2025-09-10	40.75	41.09	0.43	1.06%	40.58	41.60	1218464	502050	3.03%
2025-09-09	41.83	40.66	-1.14	-2.73%	40.35	41.99	1185951	486569	2.94%
2025-09-08	41.85	41.80	-0.02	-0.05%	41.10	42.46	1554084	648844	3.86%
2025-09-05	41.31	41.82	0.98	2.40%	40.22	42.02	1716621	706833	4.26%
2025-09-04	43.91	40.84	-3.10	-7.06%	40.10	44.26	2866182	1196071	7.12%
2025-09-03	44.82	43.94	-0.89	-1.99%	43.36	45.33	1850780	817445	4.60%
2025-09-02	47.66	44.83	-3.17	-6.60%	44.05	48.20	3021996	1387696	7.50%
2025-09-01	46.37	48.00	2.56	5.63%	46.00	48.88	3228638	1533254	8.02%
2025-08-29	46.11	45.44	-1.98	-4.18%	45.00	46.35	2659285	1209479	6.60%
2025-08-28	44.00	47.42	3.32	7.53%	43.75	47.44	3533706	1628623	8.77%
2025-08-27	45.30	44.10	-0.92	-2.04%	44.00	46.58	2888878	1309377	7.17%
2025-08-26	45.01	45.02	-0.82	-1.79%	44.36	45.98	2422692	1093826	6.02%
2025-08-25	47.58	45.84	-0.71	-1.53%	44.48	47.90	4476640	2060114	11.12%
2025-08-22	43.50	46.55	3.99	9.38%	42.50	46.68	4436296	1983236	11.02%
2025-08-21	43.53	42.56	2.62	6.56%	42.30	43.93	5105601	2199274	12.68%
2025-08-20	38.10	39.94	2.14	5.66%	37.42	40.39	3379238	1322273	8.39%
2025-08-19	37.76	37.80	-0.51	-1.33%	37.37	38.17	2106640	795820	5.23%
2025-08-18	35.45	38.31	3.10	8.80%	35.45	38.73	3859223	1470328	9.58%
2025-08-15	34.70	35.21	0.40	1.15%	34.70	35.29	790528	277353	1.96%
2025-08-14	35.42	34.81	-0.69	-1.94%	34.78	35.56	1028186	361391	2.55%
2025-08-13	34.55	35.50	0.95	2.75%	34.51	35.50	1610778	566189	4.00%
2025-08-12	34.00	34.55	0.55	1.62%	33.89	34.65	832619	285997	2.07%
2025-08-11	33.79	34.00	0.22	0.65%	33.78	34.16	500378	170201	1.24%
2025-08-08	34.16	33.78	-0.41	-1.20%	33.75	34.19	484312	164279	1.20%
2025-08-07	34.54	34.19	-0.36	-1.04%	34.02	34.69	598500	204947	1.49%
2025-08-06	34.35	34.55	0.13	0.38%	34.08	35.05	604127	208599	1.50%
2025-08-05	33.93	34.42	0.55	1.62%	33.93	34.55	614925	210482	1.53%
2025-08-04	33.60	33.87	-0.03	-0.09%	33.59	33.88	379288	127943	0.94%
2025-08-01	34.23	33.90	-0.39	-1.14%	33.56	34.58	785985	267480	1.95%
2025-07-31	34.59	34.29	-0.31	-0.90%	34.17	35.47	1135878	396494	2.82%
2025-07-30	34.96	34.60	-0.49	-1.40%	34.36	35.10	765812	266068	1.90%
2025-07-29	34.13	35.09	0.62	1.80%	33.51	35.78	1490591	513712	3.70%
2025-07-28	34.53	34.47	0.08	0.23%	34.27	34.67	554737	191172	1.38%
2025-07-25	34.64	34.39	-0.28	-0.81%	34.08	34.65	660622	226859	1.64%
2025-07-24	33.89	34.67	0.78	2.30%	33.81	34.85	1035034	355266	2.57%
2025-07-23	33.89	33.89	-0.06	-0.18%	33.75	34.24	692324	234847	1.72%
2025-07-22	34.11	33.95	-0.30	-0.88%	33.73	34.20	701189	237812	1.74%
2025-07-21	34.22	34.25	0.03	0.09%	33.94	34.34	726884	248009	1.80%
2025-07-18	34.64	34.22	-0.31	-0.90%	34.12	34.75	828133	284558	2.06%
2025-07-17	33.18	34.53	1.29	3.88%	33.10	34.66	1565780	534205	3.89%
2025-07-16	33.68	33.24	-0.26	-0.78%	33.12	33.85	709838	237455	1.76%
2025-07-15	33.18	33.50	0.31	0.93%	33.10	33.96	1132784	380058	2.81%
2025-07-14	33.45	33.19	-0.25	-0.75%	33.18	33.49	545887	181701	1.36%
2025-07-11	33.13	33.44	0.32	0.97%	32.94	33.64	998075	333234	2.48%
2025-07-10	32.86	33.12	0.26	0.79%	32.86	33.50	897593	298302	2.23%
2025-07-09	32.66	32.86	0.14	0.43%	32.60	33.26	951518	313008	2.36%
2025-07-08	31.90	32.72	0.83	2.60%	31.87	32.78	1038973	338315	2.58%
2025-07-07	32.20	31.89	-0.43	-1.33%	31.85	32.25	535022	170982	1.33%
2025-07-04	32.67	32.32	-0.38	-1.16%	32.26	32.70	618000	200347	1.53%
2025-07-03	32.01	32.70	0.66	2.06%	32.00	33.30	1078506	352106	2.68%
2025-07-02	32.50	32.04	-0.60	-1.84%	31.94	32.50	554247	177949	1.38%
2025-07-01	32.41	32.64	0.15	0.46%	32.13	33.09	714795	232643	1.77%
2025-06-30	32.40	32.49	0.10	0.31%	32.36	32.60	496822	161345	1.23%
2025-06-27	32.12	32.39	0.38	1.19%	31.93	32.77	849938	276126	2.11%
2025-06-26	32.23	32.01	-0.22	-0.68%	32.01	32.50	579033	186602	1.44%
2025-06-25	31.75	32.23	0.50	1.58%	31.70	32.25	710736	227461	1.76%
2025-06-24	31.20	31.73	0.60	1.93%	31.20	31.90	576877	182662	1.43%
2025-06-23	30.70	31.13	0.17	0.55%	30.55	31.25	366245	113467	0.91%
2025-06-20	31.13	30.96	-0.23	-0.74%	30.91	31.45	390039	121210	0.97%
2025-06-19	31.50	31.19	-0.32	-1.02%	31.14	31.75	449180	141141	1.12%
2025-06-18	31.50	31.51	0.01	0.03%	31.18	31.67	378498	118969	0.94%
2025-06-17	31.71	31.50	-0.21	-0.66%	31.44	31.78	275094	86782	0.68%
2025-06-16	31.36	31.71	0.23	0.73%	31.30	31.94	344087	109065	0.85%
2025-06-13	31.86	31.48	-0.46	-1.44%	31.28	32.13	540474	170703	1.34%
2025-06-12	32.00	31.94	-0.15	-0.47%	31.92	32.43	457739	147129	1.14%
2025-06-11	32.02	32.09	0.06	0.19%	31.98	32.37	393234	126658	0.98%
2025-06-10	32.43	32.03	-0.41	-1.26%	31.77	32.44	528264	169424	1.31%
2025-06-09	32.32	32.44	0.13	0.40%	32.32	32.60	478790	155485	1.19%