兆日科技 (300333) - 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
2025-10-31	12.05	12.15	0.07	0.58%	11.95	12.22	58256	7071	1.74%
2025-10-30	12.17	12.08	-0.14	-1.15%	11.99	12.22	88064	10635	2.63%
2025-10-29	12.36	12.22	-0.11	-0.89%	12.05	12.39	100620	12255	3.01%
2025-10-28	12.37	12.33	-0.25	-1.99%	12.21	12.51	97055	11969	2.90%
2025-10-27	12.60	12.58	0.13	1.04%	12.46	12.63	74780	9393	2.23%
2025-10-24	12.53	12.45	-0.08	-0.64%	12.43	12.63	73649	9203	2.20%
2025-10-23	12.35	12.53	0.18	1.46%	12.17	12.55	65608	8090	1.96%
2025-10-22	12.30	12.35	-0.01	-0.08%	12.26	12.45	48184	5960	1.44%
2025-10-21	12.19	12.36	0.18	1.48%	12.08	12.39	63574	7810	1.90%
2025-10-20	12.06	12.18	0.29	2.44%	12.06	12.24	67269	8181	2.01%
2025-10-17	12.21	11.89	-0.32	-2.62%	11.87	12.28	75723	9134	2.26%
2025-10-16	12.38	12.21	-0.17	-1.37%	12.11	12.38	64515	7883	1.93%
2025-10-15	12.29	12.38	0.16	1.31%	12.15	12.45	67802	8357	2.03%
2025-10-14	12.53	12.22	-0.22	-1.77%	12.15	12.63	82075	10189	2.45%
2025-10-13	11.83	12.44	-0.15	-1.19%	11.63	12.45	95256	11648	2.85%
2025-10-10	12.66	12.59	-0.10	-0.79%	12.50	12.78	85000	10715	2.54%
2025-10-09	12.83	12.69	-0.06	-0.47%	12.65	12.85	98089	12494	2.93%
2025-09-30	12.93	12.75	-0.17	-1.32%	12.74	13.10	83946	10815	2.51%
2025-09-29	12.65	12.92	0.30	2.38%	12.46	13.09	121108	15574	3.62%
2025-09-26	12.83	12.62	-0.26	-2.02%	12.62	12.95	71761	9179	2.14%
2025-09-25	12.93	12.88	-0.16	-1.23%	12.87	13.14	89848	11667	2.68%
2025-09-24	12.80	13.04	0.17	1.32%	12.66	13.16	98672	12794	2.95%
2025-09-23	13.23	12.87	-0.45	-3.38%	12.50	13.29	163855	20942	4.89%
2025-09-22	13.38	13.32	-0.06	-0.45%	13.12	13.47	94243	12508	2.82%
2025-09-19	13.53	13.38	-0.21	-1.55%	13.35	13.65	95480	12846	2.85%
2025-09-18	13.96	13.59	-0.44	-3.14%	13.44	14.10	191933	26379	5.73%
2025-09-17	13.85	14.03	0.15	1.08%	13.72	14.17	152364	21306	4.55%
2025-09-16	13.46	13.88	0.36	2.66%	13.43	13.88	125533	17176	3.75%
2025-09-15	13.71	13.52	-0.16	-1.17%	13.46	13.73	100007	13550	2.99%
2025-09-12	13.76	13.68	-0.10	-0.73%	13.67	13.95	118808	16365	3.55%
2025-09-11	13.50	13.78	0.28	2.07%	13.27	13.78	134647	18316	4.02%
2025-09-10	13.43	13.50	0.04	0.30%	13.43	13.71	78847	10675	2.36%
2025-09-09	13.80	13.46	-0.27	-1.97%	13.40	13.85	106315	14448	3.18%
2025-09-08	13.67	13.73	0.00	0.00%	13.56	13.82	107074	14650	3.20%
2025-09-05	13.50	13.73	0.36	2.69%	13.21	13.78	137076	18555	4.09%
2025-09-04	13.62	13.37	-0.28	-2.05%	13.11	13.85	160067	21688	4.78%
2025-09-03	14.40	13.65	-0.67	-4.68%	13.55	14.40	183894	25634	5.49%
2025-09-02	15.35	14.32	-0.77	-5.10%	14.28	15.35	259122	37677	7.74%
2025-09-01	15.01	15.09	0.21	1.41%	15.00	15.42	235332	35685	7.03%
2025-08-29	15.17	14.88	-0.41	-2.68%	14.80	15.45	255877	38525	7.64%
2025-08-28	14.70	15.29	0.35	2.34%	14.28	15.38	378502	56049	11.31%
2025-08-27	15.81	14.94	-0.48	-3.11%	14.92	15.89	451085	69872	13.47%
2025-08-26	15.30	15.42	-0.01	-0.06%	15.04	15.64	345303	53250	10.31%
2025-08-25	15.30	15.43	0.29	1.92%	15.18	15.70	405281	62511	12.11%
2025-08-22	14.97	15.14	0.03	0.20%	14.96	15.37	306906	46381	9.17%
2025-08-21	15.16	15.11	0.21	1.41%	14.97	15.73	465827	71387	13.91%
2025-08-20	14.80	14.90	-0.02	-0.13%	14.55	14.93	230550	34028	6.89%
2025-08-19	15.01	14.92	-0.27	-1.78%	14.89	15.18	273154	40981	8.16%
2025-08-18	14.90	15.19	0.22	1.47%	14.81	15.39	396949	60065	11.86%
2025-08-15	14.38	14.97	0.43	2.96%	14.23	15.11	412522	60965	12.32%
2025-08-14	14.66	14.54	-0.53	-3.52%	14.52	15.38	381456	56692	11.39%
2025-08-13	15.73	15.07	-0.01	-0.07%	15.06	16.08	525823	81441	15.71%
2025-08-12	14.86	15.08	0.35	2.38%	14.66	15.09	318450	47477	9.51%
2025-08-11	14.52	14.73	0.21	1.45%	14.47	14.93	258255	38134	7.71%
2025-08-08	14.71	14.52	-0.48	-3.20%	14.46	14.88	259796	37991	7.76%
2025-08-07	14.22	15.00	0.80	5.63%	14.11	15.13	507393	74741	15.16%
2025-08-06	14.10	14.20	0.08	0.57%	13.96	14.22	113292	16019	3.38%
2025-08-05	13.98	14.12	0.10	0.71%	13.95	14.15	103589	14573	3.09%
2025-08-04	13.72	14.02	0.10	0.72%	13.71	14.02	81368	11298	2.43%
2025-08-01	13.95	13.92	0.12	0.87%	13.75	13.95	98930	13712	2.96%
2025-07-31	13.98	13.80	-0.30	-2.13%	13.77	14.19	136800	19143	4.09%
2025-07-30	14.42	14.10	-0.28	-1.95%	13.92	14.42	145570	20560	4.35%
2025-07-29	14.45	14.38	-0.04	-0.28%	14.05	14.45	171443	24334	5.12%
2025-07-28	14.43	14.42	0.03	0.21%	14.38	14.59	120669	17450	3.60%
2025-07-25	14.72	14.39	-0.31	-2.11%	14.36	14.75	178183	25776	5.32%
2025-07-24	14.38	14.70	0.22	1.52%	14.36	14.90	258883	38062	7.73%