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
2025-12-16	10.69	10.99	0.25	2.33%	10.53	11.19	126803	13838	3.79%
2025-12-15	10.71	10.74	-0.12	-1.10%	10.64	10.98	59771	6450	1.79%
2025-12-12	10.86	10.86	0.00	0.00%	10.81	11.07	46050	5029	1.38%
2025-12-11	11.16	10.86	-0.29	-2.60%	10.82	11.21	62880	6884	1.88%
2025-12-10	11.09	11.15	0.07	0.63%	10.97	11.27	76574	8540	2.29%
2025-12-09	11.30	11.08	-0.34	-2.98%	11.07	11.36	95684	10687	2.86%
2025-12-08	11.00	11.42	0.44	4.01%	11.00	11.58	186656	21205	5.58%
2025-12-05	10.52	10.98	0.46	4.37%	10.36	11.30	158356	17268	4.73%
2025-12-04	10.77	10.52	-0.19	-1.77%	10.42	10.77	72914	7693	2.18%
2025-12-03	11.01	10.71	-0.33	-2.99%	10.65	11.05	93192	10031	2.78%
2025-12-02	11.32	11.04	-0.27	-2.39%	11.02	11.32	74283	8242	2.22%
2025-12-01	11.32	11.31	-0.03	-0.26%	11.20	11.44	56991	6465	1.70%
2025-11-28	11.18	11.34	0.16	1.43%	11.02	11.34	69236	7744	2.07%
2025-11-27	11.38	11.18	-0.16	-1.41%	11.18	11.38	66079	7459	1.97%
2025-11-26	11.59	11.34	-0.26	-2.24%	11.31	11.71	88882	10203	2.65%
2025-11-25	11.61	11.60	0.00	0.00%	11.55	11.76	79260	9237	2.37%
2025-11-24	11.39	11.60	0.28	2.47%	11.23	11.62	100098	11493	2.99%
2025-11-21	11.83	11.32	-0.57	-4.79%	11.32	11.95	129847	14983	3.88%
2025-11-20	11.97	11.89	0.02	0.17%	11.73	12.10	112228	13371	3.35%
2025-11-19	12.13	11.87	-0.30	-2.47%	11.77	12.15	122651	14580	3.66%
2025-11-18	12.35	12.17	-0.18	-1.46%	12.09	12.36	163076	19859	4.87%
2025-11-17	11.75	12.35	0.84	7.30%	11.72	12.92	387074	47863	11.56%
2025-11-14	11.49	11.51	-0.03	-0.26%	11.43	11.73	69884	8132	2.09%
2025-11-13	11.60	11.54	-0.01	-0.09%	11.47	11.61	59305	6835	1.77%
2025-11-12	11.53	11.55	0.03	0.26%	11.43	11.61	65199	7523	1.95%
2025-11-11	11.75	11.52	-0.23	-1.96%	11.51	11.79	72895	8459	2.18%
2025-11-10	11.65	11.75	0.15	1.29%	11.65	11.77	64188	7520	1.92%
2025-11-07	11.79	11.60	-0.25	-2.11%	11.60	11.80	97544	11371	2.91%
2025-11-06	12.05	11.85	-0.16	-1.33%	11.75	12.06	82643	9790	2.47%
2025-11-05	12.06	12.01	-0.11	-0.91%	11.95	12.20	61750	7443	1.84%
2025-11-04	12.35	12.12	-0.23	-1.86%	12.01	12.39	82340	9973	2.46%
2025-11-03	12.15	12.35	0.20	1.65%	12.09	12.37	72899	8909	2.18%
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%