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
2025-08-01	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%
2025-06-06	32.09	32.31	0.11	0.34%	32.06	32.60	641591	207383	1.59%
2025-06-05	31.63	32.20	0.59	1.87%	31.51	32.30	672550	215206	1.67%
2025-06-04	31.20	31.61	0.50	1.61%	31.20	31.76	471688	149076	1.17%
2025-06-03	30.94	31.11	0.02	0.06%	30.86	31.30	314143	97838	0.78%
2025-05-30	31.30	31.09	-0.42	-1.33%	31.00	31.33	359881	112003	0.89%
2025-05-29	31.02	31.51	0.53	1.71%	31.02	31.54	462450	145194	1.15%
2025-05-28	31.02	30.98	-0.02	-0.06%	30.92	31.24	263891	81973	0.66%
2025-05-27	31.42	31.00	-0.47	-1.49%	30.90	31.45	416694	129495	1.03%
2025-05-26	31.13	31.47	0.27	0.87%	31.13	31.75	372413	117348	0.92%
2025-05-23	31.65	31.20	-0.51	-1.61%	31.17	31.85	481140	151561	1.19%
2025-05-22	31.83	31.71	-0.29	-0.91%	31.71	32.22	368096	117192	0.91%
2025-05-21	31.99	32.00	-0.01	-0.03%	31.87	32.30	391715	125557	0.97%
2025-05-20	31.92	32.01	0.02	0.06%	31.78	32.14	316658	101190	0.79%
2025-05-19	32.03	31.99	-0.14	-0.44%	31.66	32.07	352711	112406	0.88%
2025-05-16	32.02	32.13	-0.04	-0.12%	31.93	32.38	357519	114986	0.89%
2025-05-15	32.99	32.17	-0.83	-2.52%	32.12	32.99	607476	196878	1.51%
2025-05-14	32.80	33.00	0.22	0.67%	32.62	33.25	664964	219118	1.65%
2025-05-13	33.60	32.78	-0.39	-1.18%	32.75	33.60	684383	226373	1.70%
2025-05-12	32.88	33.17	0.66	2.03%	32.82	33.42	806503	266743	2.00%
2025-05-09	32.97	32.51	-0.55	-1.66%	32.30	32.98	546410	177849	1.36%
2025-05-08	32.60	33.06	0.38	1.16%	32.51	33.32	721985	238030	1.79%
2025-05-07	33.33	32.68	-0.08	-0.24%	32.41	33.49	744816	244498	1.85%
2025-05-06	32.23	32.76	0.82	2.57%	32.16	32.77	733586	238860	1.82%
2025-04-30	31.56	31.94	0.48	1.53%	31.47	32.10	526099	167992	1.31%
2025-04-29	31.34	31.46	0.08	0.25%	31.17	31.69	332111	104571	0.82%
2025-04-28	31.59	31.38	-0.24	-0.76%	31.34	31.68	327579	103028	0.81%
2025-04-25	31.67	31.62	0.05	0.16%	31.59	31.95	436615	138664	1.08%
2025-04-24	32.01	31.57	-0.51	-1.59%	31.40	32.04	552602	175045	1.37%