中兴通讯 (000063) - 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
2026-04-02	32.79	32.05	-0.94	-2.85%	31.92	32.91	530879	171519	1.32%
2026-04-01	33.06	32.99	0.55	1.70%	32.71	33.16	484713	159688	1.20%
2026-03-31	32.50	32.44	-0.15	-0.46%	32.43	33.29	591616	194061	1.47%
2026-03-30	32.11	32.59	-0.09	-0.28%	31.80	32.60	512499	165148	1.27%
2026-03-27	32.23	32.68	0.00	0.00%	32.02	32.95	411305	133900	1.02%
2026-03-26	33.27	32.68	-0.77	-2.30%	32.59	33.53	484358	159933	1.20%
2026-03-25	33.00	33.45	0.53	1.61%	33.00	33.84	628637	210314	1.56%
2026-03-24	32.50	32.92	0.87	2.71%	32.00	32.93	679329	220226	1.69%
2026-03-23	33.57	32.05	-2.22	-6.48%	31.90	33.64	1106403	362522	2.75%
2026-03-20	35.45	34.27	-1.08	-3.06%	34.27	35.64	801584	278973	1.99%
2026-03-19	35.60	35.35	-0.90	-2.48%	35.18	35.81	627971	222928	1.56%
2026-03-18	35.83	36.25	0.42	1.17%	35.37	36.48	669846	239987	1.66%
2026-03-17	36.68	35.83	-0.67	-1.84%	35.76	36.74	649148	234466	1.61%
2026-03-16	36.31	36.50	0.04	0.11%	35.58	36.64	719524	259270	1.79%
2026-03-13	36.80	36.46	-0.66	-1.78%	36.35	37.22	731670	268544	1.82%
2026-03-12	36.81	37.12	0.00	0.00%	36.68	38.10	1013791	378762	2.52%
2026-03-11	37.00	37.12	0.25	0.68%	36.99	37.90	1135850	425121	2.82%
2026-03-10	36.16	36.87	1.17	3.28%	36.06	36.93	996009	364311	2.47%
2026-03-09	36.00	35.70	-1.70	-4.55%	34.80	36.00	1492070	526172	3.70%
2026-03-06	37.49	37.40	-0.48	-1.27%	37.03	37.66	780670	291554	1.94%
2026-03-05	37.48	37.88	0.91	2.46%	37.26	38.30	1063076	401897	2.64%
2026-03-04	36.43	36.97	0.22	0.60%	36.40	37.76	895770	332208	2.22%
2026-03-03	38.18	36.75	-1.09	-2.88%	36.68	39.15	1441493	546761	3.58%
2026-03-02	37.96	37.84	-0.81	-2.10%	37.49	38.43	933386	354253	2.32%
2026-02-27	38.10	38.65	0.08	0.21%	37.76	38.85	861484	330605	2.14%
2026-02-26	37.97	38.57	0.61	1.61%	37.83	38.74	980204	376927	2.43%
2026-02-25	37.90	37.96	0.19	0.50%	37.61	38.20	773375	293091	1.92%
2026-02-24	37.48	37.77	0.61	1.64%	37.24	38.00	826207	311193	2.05%
2026-02-13	37.20	37.16	-0.37	-0.99%	37.11	37.78	521233	194765	1.29%
2026-02-12	37.26	37.53	0.18	0.48%	37.16	37.65	541684	202703	1.35%
2026-02-11	37.58	37.35	-0.23	-0.61%	37.31	37.88	525367	197259	1.30%
2026-02-10	37.16	37.58	0.31	0.83%	37.12	37.85	700483	262985	1.74%
2026-02-09	36.80	37.27	0.96	2.64%	36.68	37.38	877061	325616	2.18%
2026-02-06	36.28	36.31	-0.26	-0.71%	36.08	36.69	595274	216800	1.48%
2026-02-05	36.73	36.57	-0.55	-1.48%	36.32	36.98	643205	235608	1.60%
2026-02-04	37.00	37.12	-0.14	-0.38%	36.51	37.12	801063	295024	1.99%
2026-02-03	37.48	37.26	0.18	0.49%	36.53	37.53	1008380	373748	2.50%
2026-02-02	38.21	37.08	-1.41	-3.66%	36.86	38.75	1200660	452181	2.98%
2026-01-30	39.00	38.49	-1.02	-2.58%	38.27	39.18	1036489	400994	2.57%
2026-01-29	39.45	39.51	-0.14	-0.35%	38.78	40.74	1286848	510629	3.20%
2026-01-28	40.20	39.65	-0.55	-1.37%	39.50	40.35	969731	385864	2.41%
2026-01-27	39.48	40.20	0.70	1.77%	38.73	40.30	1266455	503010	3.14%
2026-01-26	40.01	39.50	-0.61	-1.52%	39.36	40.65	1072696	426655	2.66%
2026-01-23	39.59	40.11	0.32	0.80%	39.23	40.20	1252225	498108	3.11%
2026-01-22	39.93	39.79	0.27	0.68%	39.35	40.15	1001812	397674	2.49%
2026-01-21	38.21	39.52	0.93	2.41%	38.20	39.98	1260874	496877	3.13%
2026-01-20	39.48	38.59	-0.96	-2.43%	38.31	39.55	1101937	427256	2.74%
2026-01-19	39.83	39.55	-0.47	-1.17%	39.36	39.89	816902	323409	2.03%
2026-01-16	40.00	40.02	0.18	0.45%	39.56	40.30	1134867	452761	2.82%
2026-01-15	39.95	39.84	-0.55	-1.36%	39.26	40.16	1221781	485405	3.03%
2026-01-14	40.23	40.39	0.11	0.27%	39.98	41.42	1815569	739830	4.51%
2026-01-13	42.44	40.28	-2.16	-5.09%	40.02	42.44	2183620	895206	5.42%
2026-01-12	40.32	42.44	2.21	5.49%	40.15	42.82	2592930	1081209	6.44%
2026-01-09	39.93	40.23	0.24	0.60%	39.53	40.39	1499883	599952	3.72%
2026-01-08	38.70	39.99	1.07	2.75%	38.62	40.40	1903235	758358	4.73%
2026-01-07	39.37	38.92	-0.35	-0.89%	38.52	39.42	1330662	517801	3.30%
2026-01-06	38.30	39.27	1.02	2.67%	38.10	39.40	1764512	685710	4.38%
2026-01-05	37.84	38.25	0.41	1.08%	37.59	38.45	1392180	531396	3.46%
2025-12-31	37.45	37.84	0.57	1.53%	37.33	38.13	1295931	490020	3.22%
2025-12-30	37.26	37.27	-0.21	-0.56%	37.20	37.66	752798	281298	1.87%
2025-12-29	37.79	37.48	-0.42	-1.11%	37.18	38.23	1086128	408896	2.70%
2025-12-26	38.11	37.90	-0.21	-0.55%	37.48	38.11	942406	356650	2.34%
2025-12-25	38.37	38.11	-0.16	-0.42%	37.74	38.44	990805	376890	2.46%
2025-12-24	37.10	38.27	1.08	2.90%	36.93	38.49	1640739	620291	4.07%
2025-12-23	37.32	37.19	-0.18	-0.48%	36.85	37.43	1004013	372960	2.49%