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
2026-08-20	34.66	35.34	1.32	3.88%	34.55	36.08	88251	31112	3.09%
2026-08-19	35.92	34.02	-2.71	-7.38%	34.02	35.99	77169	26954	2.70%
2026-08-18	37.29	36.73	-0.67	-1.79%	36.01	37.40	96424	35331	3.37%
2026-08-17	36.22	37.40	1.25	3.46%	35.90	38.07	114774	42478	4.02%
2026-08-14	35.71	36.15	0.47	1.32%	35.54	36.30	66100	23761	2.31%
2026-08-13	36.68	35.68	-0.71	-1.95%	35.60	36.93	83961	30568	2.94%
2026-08-12	35.60	36.39	1.20	3.41%	35.09	36.78	87572	31633	3.06%
2026-08-11	35.16	35.19	-0.07	-0.20%	34.71	35.55	53186	18733	1.86%
2026-08-10	36.24	35.26	-0.71	-1.97%	34.89	36.30	64061	22580	2.24%
2026-08-07	35.65	35.97	0.33	0.93%	34.84	36.13	75911	27096	2.66%
2026-08-06	35.30	35.64	0.01	0.03%	35.01	36.19	73181	26082	2.56%
2026-08-05	34.29	35.63	0.53	1.51%	34.22	35.95	98394	34706	3.44%
2026-08-04	34.56	35.10	1.05	3.08%	33.96	35.22	82056	28474	2.87%
2026-08-03	32.72	34.05	1.33	4.06%	32.51	34.06	73883	24819	2.58%
2026-07-31	32.53	32.72	1.73	5.58%	32.50	33.69	89949	29801	3.15%
2026-07-30	32.53	30.99	-1.90	-5.78%	30.80	33.00	70496	22312	2.47%
2026-07-29	32.81	32.89	0.23	0.70%	31.81	33.20	64887	21162	2.27%
2026-07-28	33.90	32.66	-1.39	-4.08%	32.46	33.90	53955	17866	1.89%
2026-07-27	33.01	34.05	1.05	3.18%	32.94	34.08	55879	18781	1.95%
2026-07-24	33.67	33.00	-1.35	-3.93%	32.92	34.12	49728	16641	1.74%
2026-07-23	33.68	34.35	0.51	1.51%	33.68	34.65	54184	18560	1.90%
2026-07-22	33.90	33.84	-0.42	-1.23%	33.53	34.89	72517	24773	2.54%
2026-07-21	32.48	34.26	1.78	5.48%	30.30	34.35	94849	31085	3.32%
2026-07-20	33.81	32.48	-0.74	-2.23%	31.21	34.42	81483	27041	2.85%
2026-07-17	35.80	33.22	-2.77	-7.70%	33.18	36.09	76096	26216	2.66%
2026-07-16	36.10	35.99	-0.64	-1.75%	35.54	37.25	56397	20535	1.97%
2026-07-15	37.51	36.63	-0.76	-2.03%	36.36	38.15	69151	25679	2.42%
2026-07-14	36.80	37.39	0.56	1.52%	35.50	37.78	81991	30066	2.87%
2026-07-13	38.96	36.83	-2.38	-6.07%	36.67	39.84	68802	26114	2.41%
2026-07-10	39.00	39.21	0.03	0.08%	38.98	40.72	104062	41559	3.64%
2026-07-09	38.12	39.18	1.36	3.60%	36.53	39.20	92509	35098	3.24%
2026-07-08	39.00	37.82	-0.95	-2.45%	37.76	39.11	62645	23986	2.19%
2026-07-07	40.00	38.77	-1.05	-2.64%	38.41	40.23	74735	29223	2.61%
2026-07-06	41.51	39.82	-1.67	-4.03%	39.55	41.55	89642	36112	3.14%
2026-07-03	41.10	41.49	1.15	2.85%	40.70	42.60	112404	46776	3.93%
2026-07-02	43.00	40.34	-3.92	-8.86%	39.99	43.03	165217	68798	5.78%
2026-07-01	47.65	44.26	-3.65	-7.62%	43.23	47.86	194286	86444	6.80%
2026-06-30	46.50	47.91	1.72	3.72%	44.53	48.48	101970	47697	3.99%
2026-06-29	50.00	46.19	-4.56	-8.99%	44.85	50.60	124545	58906	4.87%
2026-06-26	55.66	50.75	-4.91	-8.82%	50.50	55.90	127378	66509	4.98%
2026-06-25	57.68	55.66	-2.14	-3.70%	55.01	57.80	128218	71959	5.01%
2026-06-24	56.61	57.80	0.57	1.00%	56.02	60.51	143976	83415	5.63%
2026-06-23	57.72	57.23	-1.07	-1.84%	56.70	59.28	105976	61355	4.14%
2026-06-22	58.41	58.30	-0.63	-1.07%	56.80	59.90	139686	81515	5.46%
2026-06-18	56.95	58.93	1.95	3.42%	56.36	59.14	151139	87409	5.91%
2026-06-17	56.30	56.98	-0.38	-0.66%	56.01	57.92	106560	60560	4.17%
2026-06-16	55.50	57.36	2.44	4.44%	54.94	57.90	132451	74956	5.18%
2026-06-15	50.60	55.08	4.92	9.81%	50.50	55.43	155777	83739	6.09%
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%