兆龙互连 (300913) - 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
2026-06-12	54.35	50.16	-2.67	-5.05%	49.87	55.00	136284	70749	5.33%
2026-06-11	54.46	52.83	-2.22	-4.03%	52.07	55.49	113298	60592	4.43%
2026-06-10	58.86	55.05	-4.35	-7.32%	54.51	60.28	155967	87786	6.10%
2026-06-09	58.83	59.40	1.56	2.70%	58.03	61.29	171776	101695	6.72%
2026-06-08	57.12	57.84	-3.16	-5.18%	56.00	60.93	214625	125557	8.39%
2026-06-05	62.02	61.00	-2.62	-4.12%	60.70	66.44	309310	196774	12.09%
2026-06-04	60.75	63.62	1.72	2.78%	59.75	64.48	301627	189457	11.79%
2026-06-03	62.00	61.90	1.31	2.16%	60.62	64.96	344628	217079	13.47%
2026-06-02	58.37	60.59	0.84	1.41%	58.18	62.70	231598	139787	9.05%
2026-06-01	60.91	59.75	0.40	0.67%	59.61	63.14	262304	161057	10.25%
2026-05-29	52.04	59.35	7.44	14.33%	52.04	61.60	286198	167575	11.19%
2026-05-28	50.99	51.91	0.71	1.39%	49.20	52.44	60573	30761	2.37%
2026-05-27	53.53	51.20	-2.65	-4.92%	50.59	53.68	65840	34217	2.57%
2026-05-26	54.35	53.85	-0.65	-1.19%	52.90	55.28	71908	38832	2.81%
2026-05-25	53.50	54.50	1.87	3.55%	52.55	55.27	77586	41679	3.03%
2026-05-22	51.81	52.63	1.64	3.22%	51.12	53.19	60599	31676	2.37%
2026-05-21	56.20	50.99	-4.62	-8.31%	50.88	56.40	93576	50004	3.66%
2026-05-20	55.48	55.61	-0.59	-1.05%	54.45	56.11	57588	31864	2.25%
2026-05-19	55.18	56.20	0.84	1.52%	52.41	56.25	88488	48263	3.46%
2026-05-18	55.50	55.36	0.05	0.09%	54.50	56.28	51827	28742	2.03%
2026-05-15	57.41	55.31	-1.69	-2.96%	54.56	58.18	83133	46621	3.25%
2026-05-14	59.05	57.00	-1.84	-3.13%	57.00	59.29	73613	42637	2.88%
2026-05-13	57.54	58.84	0.25	0.43%	57.00	59.00	81839	47873	3.20%
2026-05-12	58.88	58.59	-0.46	-0.78%	57.85	59.62	75680	44453	2.96%
2026-05-11	59.28	59.05	0.48	0.82%	57.60	59.58	126415	74452	4.94%
2026-05-08	56.91	58.57	0.52	0.90%	56.50	59.18	112049	65169	4.38%
2026-05-07	55.90	58.05	2.90	5.26%	55.51	58.60	125601	71992	4.91%
2026-05-06	53.16	55.15	2.56	4.87%	53.07	57.13	102930	56639	4.02%
2026-04-30	52.67	52.59	0.23	0.44%	52.50	54.30	47458	25239	1.86%
2026-04-29	52.00	52.36	-0.52	-0.98%	51.90	53.25	49022	25756	1.92%
2026-04-28	55.00	52.88	-1.37	-2.53%	52.31	55.00	71948	38259	2.81%
2026-04-27	53.99	54.25	0.80	1.50%	53.30	54.95	55429	30089	2.17%
2026-04-24	54.13	53.45	-1.33	-2.43%	52.99	54.78	53301	28546	2.08%
2026-04-23	56.56	54.78	-2.01	-3.54%	54.25	56.80	72557	40100	2.84%
2026-04-22	54.38	56.79	2.14	3.92%	54.13	57.13	96490	54211	3.77%
2026-04-21	54.44	54.65	-0.15	-0.27%	53.60	55.13	54868	29757	2.15%
2026-04-20	54.91	54.80	-0.26	-0.47%	54.50	55.95	64171	35346	2.51%
2026-04-17	53.82	55.06	0.65	1.19%	53.82	55.98	83092	45753	3.25%
2026-04-16	53.00	54.41	1.34	2.52%	52.66	54.68	74011	39830	2.89%
2026-04-15	54.00	53.07	-0.63	-1.17%	52.80	55.08	68227	36756	2.67%
2026-04-14	53.41	53.70	1.31	2.50%	53.13	54.94	100565	54368	3.93%
2026-04-13	51.31	52.39	0.49	0.94%	51.19	52.88	50711	26488	1.98%
2026-04-10	53.13	51.90	-1.19	-2.24%	51.83	53.47	69624	36430	2.72%
2026-04-09	51.49	53.09	0.73	1.39%	51.39	53.44	85760	45298	3.35%
2026-04-08	50.02	52.36	3.73	7.67%	49.72	52.99	94562	48760	3.70%
2026-04-07	49.40	48.63	-0.76	-1.54%	48.37	50.16	45547	22417	1.78%
2026-04-03	49.35	49.39	0.37	0.75%	49.15	50.27	52733	26264	2.06%
2026-04-02	48.23	49.02	0.28	0.57%	48.09	50.43	63865	31654	2.50%
2026-04-01	48.30	48.74	1.41	2.98%	47.93	49.13	48746	23658	1.91%
2026-03-31	47.94	47.33	-1.13	-2.33%	46.75	48.40	39054	18541	1.53%
2026-03-30	47.25	48.46	0.49	1.02%	47.01	48.46	29525	14138	1.15%
2026-03-27	47.20	47.97	0.10	0.21%	46.21	48.79	39074	18690	1.53%
2026-03-26	48.81	47.87	-1.54	-3.12%	47.71	49.87	53497	26066	2.09%
2026-03-25	46.95	49.41	3.03	6.53%	46.95	50.68	88277	43360	3.45%
2026-03-24	45.88	46.38	1.60	3.57%	45.00	46.50	47177	21560	1.84%
2026-03-23	47.18	44.78	-3.66	-7.56%	44.50	47.24	64375	29594	2.52%
2026-03-20	49.18	48.44	-0.04	-0.08%	48.40	51.18	86011	42998	3.36%
2026-03-19	49.50	48.48	-2.16	-4.27%	48.26	49.86	58972	28826	2.31%
2026-03-18	50.28	50.64	0.36	0.72%	49.33	50.80	63506	31770	2.48%
2026-03-17	53.13	50.28	-1.66	-3.20%	50.28	56.13	113015	59428	4.42%
2026-03-16	51.50	51.94	0.44	0.85%	50.03	52.20	44216	22528	1.73%
2026-03-13	51.79	51.50	-0.90	-1.72%	51.05	52.99	49863	25889	1.95%
2026-03-12	53.52	52.40	-1.56	-2.89%	51.68	54.88	63882	33842	2.50%
2026-03-11	53.68	53.96	0.49	0.92%	53.28	55.47	80071	43632	3.13%
2026-03-10	52.01	53.47	2.43	4.76%	52.01	53.69	83149	44012	3.25%
2026-03-09	52.00	51.04	-2.28	-4.28%	48.22	52.01	106218	52734	4.15%