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
2026-05-29	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%
2026-04-16	35.42	35.40	0.19	0.54%	34.95	35.59	715664	252596	1.78%
2026-04-15	35.97	35.21	-0.62	-1.73%	35.06	36.03	821205	291566	2.04%
2026-04-14	36.10	35.83	0.11	0.31%	35.47	36.40	941913	338809	2.34%
2026-04-13	35.52	35.72	-0.07	-0.20%	35.30	36.20	920064	328550	2.28%
2026-04-10	35.50	35.79	0.23	0.65%	35.20	36.17	1245411	445087	3.09%
2026-04-09	33.70	35.56	1.52	4.47%	33.54	35.90	1837523	642990	4.56%
2026-04-08	33.00	34.04	1.70	5.26%	33.00	34.05	976778	328167	2.43%
2026-04-07	32.15	32.34	0.26	0.81%	32.07	32.55	404594	130844	1.00%
2026-04-03	32.33	32.08	0.03	0.09%	32.08	32.62	468584	151450	1.16%
2026-04-02	32.79	32.05	-0.94	-2.85%	31.92	32.91	530879	171519	1.32%
2026-04-01	33.06	32.99	0.55	1.70%	32.71	33.16	484713	159688	1.20%
2026-03-31	32.50	32.44	-0.15	-0.46%	32.43	33.29	591616	194061	1.47%
2026-03-30	32.11	32.59	-0.09	-0.28%	31.80	32.60	512499	165148	1.27%
2026-03-27	32.23	32.68	0.00	0.00%	32.02	32.95	411305	133900	1.02%
2026-03-26	33.27	32.68	-0.77	-2.30%	32.59	33.53	484358	159933	1.20%
2026-03-25	33.00	33.45	0.53	1.61%	33.00	33.84	628637	210314	1.56%
2026-03-24	32.50	32.92	0.87	2.71%	32.00	32.93	679329	220226	1.69%
2026-03-23	33.57	32.05	-2.22	-6.48%	31.90	33.64	1106403	362522	2.75%
2026-03-20	35.45	34.27	-1.08	-3.06%	34.27	35.64	801584	278973	1.99%
2026-03-19	35.60	35.35	-0.90	-2.48%	35.18	35.81	627971	222928	1.56%
2026-03-18	35.83	36.25	0.42	1.17%	35.37	36.48	669846	239987	1.66%
2026-03-17	36.68	35.83	-0.67	-1.84%	35.76	36.74	649148	234466	1.61%
2026-03-16	36.31	36.50	0.04	0.11%	35.58	36.64	719524	259270	1.79%
2026-03-13	36.80	36.46	-0.66	-1.78%	36.35	37.22	731670	268544	1.82%
2026-03-12	36.81	37.12	0.00	0.00%	36.68	38.10	1013791	378762	2.52%
2026-03-11	37.00	37.12	0.25	0.68%	36.99	37.90	1135850	425121	2.82%
2026-03-10	36.16	36.87	1.17	3.28%	36.06	36.93	996009	364311	2.47%
2026-03-09	36.00	35.70	-1.70	-4.55%	34.80	36.00	1492070	526172	3.70%
2026-03-06	37.49	37.40	-0.48	-1.27%	37.03	37.66	780670	291554	1.94%
2026-03-05	37.48	37.88	0.91	2.46%	37.26	38.30	1063076	401897	2.64%
2026-03-04	36.43	36.97	0.22	0.60%	36.40	37.76	895770	332208	2.22%
2026-03-03	38.18	36.75	-1.09	-2.88%	36.68	39.15	1441493	546761	3.58%
2026-03-02	37.96	37.84	-0.81	-2.10%	37.49	38.43	933386	354253	2.32%
2026-02-27	38.10	38.65	0.08	0.21%	37.76	38.85	861484	330605	2.14%
2026-02-26	37.97	38.57	0.61	1.61%	37.83	38.74	980204	376927	2.43%
2026-02-25	37.90	37.96	0.19	0.50%	37.61	38.20	773375	293091	1.92%
2026-02-24	37.48	37.77	0.61	1.64%	37.24	38.00	826207	311193	2.05%