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
2025-09-16	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%
2025-07-23	14.44	14.48	0.01	0.07%	14.30	14.70	220449	31960	6.58%
2025-07-22	14.45	14.47	0.05	0.35%	14.13	14.66	230385	33076	6.88%
2025-07-21	14.45	14.42	-0.08	-0.55%	14.35	14.58	139228	20087	4.16%
2025-07-18	14.65	14.50	-0.12	-0.82%	14.41	14.75	167055	24292	4.99%
2025-07-17	14.59	14.62	0.05	0.34%	14.50	14.71	156493	22875	4.67%
2025-07-16	14.68	14.57	-0.04	-0.27%	14.45	14.80	164783	24041	4.92%
2025-07-15	14.87	14.61	-0.34	-2.27%	14.45	14.96	288618	42205	8.62%
2025-07-14	15.01	14.95	-0.32	-2.10%	14.79	15.18	255713	38054	7.64%
2025-07-11	14.99	15.27	0.30	2.00%	14.73	15.69	429830	65782	12.84%
2025-07-10	15.06	14.97	-0.31	-2.03%	14.74	15.39	336134	50630	10.04%
2025-07-09	15.79	15.28	-0.64	-4.02%	15.25	15.97	424012	65747	12.67%
2025-07-08	15.80	15.92	-0.08	-0.50%	15.61	16.06	476998	75476	14.25%
2025-07-07	15.10	16.00	0.83	5.47%	15.00	16.23	620252	97354	18.53%
2025-07-04	15.25	15.17	0.02	0.13%	14.71	15.72	520000	79266	15.53%
2025-07-03	15.17	15.15	0.09	0.60%	14.92	15.21	320576	48376	9.58%
2025-07-02	15.50	15.06	-0.40	-2.59%	14.93	15.50	261898	39545	7.82%
2025-07-01	15.88	15.46	-0.34	-2.15%	15.28	15.92	372145	57738	11.12%
2025-06-30	16.00	15.80	-0.01	-0.06%	15.60	16.07	406938	64307	12.16%
2025-06-27	16.14	15.81	-0.54	-3.30%	15.72	16.64	683956	110099	20.43%
2025-06-26	16.51	16.35	-0.33	-1.98%	15.85	17.09	986487	161437	29.47%
2025-06-25	14.80	16.68	1.68	11.20%	14.76	17.20	1203163	194728	35.94%
2025-06-24	14.62	15.00	0.39	2.67%	14.57	15.29	587961	87832	17.56%
2025-06-23	13.81	14.61	0.66	4.73%	13.81	14.70	511561	73343	15.28%
2025-06-20	14.28	13.95	-0.51	-3.53%	13.75	14.43	414966	58022	12.40%
2025-06-19	15.41	14.46	-0.72	-4.74%	14.33	15.42	579605	85360	17.31%
2025-06-18	15.61	15.18	-1.13	-6.93%	15.08	16.14	872881	135499	26.07%
2025-06-17	15.81	16.31	0.31	1.94%	15.70	16.97	1162477	190466	34.72%
2025-06-16	15.54	16.00	0.78	5.12%	15.32	16.27	1171608	185871	35.00%
2025-06-13	17.07	15.22	-1.27	-7.70%	14.96	17.40	1328816	210344	39.69%
2025-06-12	13.21	16.49	2.75	20.01%	13.17	16.49	1280503	191927	38.25%
2025-06-11	12.23	13.74	1.56	12.81%	12.14	14.62	1102007	154883	32.92%
2025-06-10	12.47	12.18	-0.33	-2.64%	11.95	12.50	203773	24902	6.09%
2025-06-09	12.37	12.51	0.32	2.63%	12.22	12.65	232788	29011	6.95%