中兴通讯

0763
🏛️ 香港 →
33.54
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 34.98 35.00 34.40 34.82 938.0K
09:35 34.84 35.36 34.84 35.36 888.2K
09:40 35.30 35.48 35.06 35.48 834.8K
09:45 35.50 35.54 34.80 34.92 1,243.0K
09:50 34.90 34.90 34.78 34.80 349.6K
09:55 34.82 34.98 34.78 34.98 335.8K
10:00 34.98 35.00 34.74 34.96 490.2K
10:05 34.98 35.34 34.98 35.16 1,116.4K
10:10 35.28 35.40 35.16 35.40 1,323.8K
10:15 35.42 35.46 35.22 35.34 1,666.0K
10:20 35.32 35.48 35.30 35.38 708.8K
10:25 35.40 35.42 35.28 35.30 519.0K
10:30 35.34 35.40 35.18 35.30 477.6K
10:35 35.28 35.46 35.28 35.36 312.4K
10:40 35.40 35.52 35.22 35.34 532.4K
10:45 35.32 35.40 35.18 35.40 290.6K
10:50 35.38 35.42 35.32 35.40 651.2K
10:55 35.42 35.48 35.40 35.48 627.4K
11:00 35.46 35.54 35.36 35.52 651.8K
11:05 35.54 35.54 35.26 35.26 801.0K
11:10 35.22 35.28 35.08 35.08 347.2K
11:15 35.10 35.12 35.08 35.08 150.0K
11:20 35.10 35.18 35.06 35.14 232.6K
11:25 35.16 35.16 35.08 35.10 269.0K
11:30 35.12 35.14 35.10 35.12 155.8K
11:35 35.10 35.14 35.08 35.10 151.2K
11:40 35.08 35.10 35.06 35.06 88.0K
11:45 35.04 35.10 35.04 35.06 78.2K
11:50 35.10 35.10 35.04 35.04 131.6K
11:55 35.06 35.08 35.04 35.06 94.4K
13:00 35.08 35.26 35.00 35.26 397.4K
13:05 35.28 35.92 35.22 35.84 1,702.8K
13:10 35.84 35.88 35.60 35.72 1,055.0K
13:15 35.74 36.00 35.60 35.86 1,300.0K
13:20 35.86 36.10 35.76 36.08 1,404.0K
13:25 36.08 36.18 36.00 36.08 1,191.2K
13:30 36.06 36.08 35.94 36.00 709.2K
13:35 36.00 36.02 35.84 35.96 889.4K
13:40 35.94 35.96 35.60 35.68 507.2K
13:45 35.66 35.74 35.58 35.62 243.4K
13:50 35.58 35.62 35.42 35.46 418.4K
13:55 35.48 35.64 35.48 35.58 331.2K
14:00 35.60 35.62 35.46 35.50 375.8K
14:05 35.50 35.50 35.28 35.50 573.8K
14:10 35.48 35.58 35.36 35.44 796.8K
14:15 35.46 35.54 35.44 35.46 104.0K
14:20 35.44 35.64 35.44 35.60 295.4K
14:25 35.58 35.64 35.58 35.58 194.0K
14:30 35.62 35.72 35.60 35.60 361.1K
14:35 35.58 35.60 35.44 35.44 158.8K
14:40 35.46 35.54 35.46 35.48 274.2K
14:45 35.46 35.76 35.40 35.74 590.4K
14:50 35.76 35.76 35.62 35.74 297.4K
14:55 35.76 35.86 35.68 35.82 402.8K
15:00 35.80 35.80 35.68 35.72 387.2K
15:05 35.74 35.86 35.68 35.84 187.4K
15:10 35.84 35.86 35.68 35.82 177.8K
15:15 35.84 35.84 35.72 35.74 113.2K
15:20 35.72 35.74 35.66 35.68 134.6K
15:25 35.66 35.72 35.64 35.64 111.4K
15:30 35.62 35.68 35.60 35.64 189.7K
15:35 35.62 35.66 35.60 35.62 161.9K
15:40 35.60 35.66 35.60 35.62 305.4K
15:45 35.60 35.64 35.50 35.56 625.7K
15:50 35.54 35.58 35.52 35.58 288.8K
15:55 35.56 35.64 35.54 35.64 477.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 35.36 35.46 33.14 33.54 38.3M
2025-09-25 33.88 36.08 33.52 35.40 43.2M
2025-09-24 33.84 34.46 32.50 33.78 45.8M
2025-09-23 35.66 35.84 33.00 33.84 32.7M
2025-09-22 35.06 36.18 34.40 35.64 34.2M
2025-09-19 35.44 36.20 34.58 34.98 26.4M
2025-09-18 35.00 36.94 34.44 35.14 44.9M
2025-09-17 34.72 35.70 34.40 35.04 25.0M
2025-09-16 34.32 35.72 34.28 34.70 28.8M
2025-09-15 34.90 34.90 33.86 34.50 19.4M
2025-09-12 35.52 36.02 34.52 34.78 33.6M
2025-09-11 33.10 35.30 32.26 34.98 50.1M
2025-09-10 32.54 33.12 32.10 32.54 23.5M
2025-09-09 33.28 33.30 32.00 32.54 21.6M
2025-09-08 32.40 32.94 31.82 32.86 32.0M
2025-09-05 31.50 32.60 31.00 32.22 38.8M
2025-09-04 32.66 33.00 30.70 31.24 46.4M
2025-09-03 33.76 33.96 32.34 32.66 37.4M
2025-09-02 36.88 36.88 32.98 33.40 59.8M
2025-09-01 35.92 37.00 35.02 36.22 51.3M
2025-08-29 38.40 38.40 34.60 35.02 70.5M
2025-08-28 35.12 38.62 35.12 38.60 75.1M
2025-08-27 35.50 37.04 34.90 35.20 57.3M
2025-08-26 37.02 37.02 34.76 34.94 63.3M
2025-08-25 37.50 38.80 35.90 37.10 95.2M
2025-08-22 32.98 36.10 31.56 36.06 147.7M
2025-08-21 31.00 34.10 30.80 31.32 163.5M
2025-08-20 28.60 30.30 28.24 29.72 64.6M
2025-08-19 29.00 29.58 28.52 28.64 29.5M
2025-08-18 27.02 29.68 27.02 28.80 82.0M
2025-08-15 26.14 26.86 26.04 26.86 12.7M
2025-08-14 26.92 27.00 26.24 26.38 17.4M
2025-08-13 25.80 26.94 25.80 26.88 29.8M
2025-08-12 24.90 25.80 24.84 25.76 18.1M
2025-08-11 24.58 25.04 24.50 24.94 7.2M
2025-08-08 25.24 25.24 24.52 24.56 9.3M
2025-08-07 25.50 25.74 24.96 25.08 12.1M
2025-08-06 25.80 26.20 25.28 25.32 14.2M
2025-08-05 24.82 25.82 24.82 25.82 15.1M
2025-08-04 24.40 24.80 24.20 24.78 7.3M
2025-08-01 24.90 25.10 24.15 24.35 14.1M
2025-07-31 25.15 26.10 24.90 24.90 20.3M
2025-07-30 25.80 25.80 25.10 25.35 12.5M
2025-07-29 25.35 26.20 24.55 25.80 41.9M
2025-07-28 26.55 26.55 26.05 26.10 9.9M
2025-07-25 26.35 26.55 25.90 26.45 9.5M
2025-07-24 25.90 26.55 25.70 26.30 15.9M
2025-07-23 25.60 25.95 25.30 25.90 14.1M
2025-07-22 25.95 25.95 25.30 25.50 14.8M
2025-07-21 26.15 26.15 25.75 25.95 8.7M
2025-07-18 26.20 26.30 25.70 26.00 9.8M
2025-07-17 24.90 26.35 24.75 25.90 24.2M
2025-07-16 25.70 25.75 24.80 24.85 12.0M
2025-07-15 25.30 25.80 24.85 25.50 17.7M
2025-07-14 25.40 25.55 25.00 25.15 11.4M
2025-07-11 24.75 25.30 24.40 25.00 16.0M
2025-07-10 24.20 24.70 24.20 24.50 7.4M
2025-07-09 24.30 24.60 24.15 24.25 8.0M
2025-07-08 23.50 24.50 23.35 24.40 14.1M
2025-07-07 23.75 23.75 23.25 23.45 6.4M
2025-07-04 24.05 24.25 23.40 23.85 6.3M
2025-07-03 23.65 24.65 23.65 24.05 9.8M
2025-07-02 24.35 24.45 23.45 23.65 10.2M
2025-06-30 24.50 24.80 24.25 24.30 9.9M
2025-06-27 24.20 24.95 23.90 24.35 15.7M
2025-06-26 23.95 24.35 23.75 24.00 8.8M
2025-06-25 23.80 24.15 23.55 24.10 10.2M
2025-06-24 23.20 23.70 23.20 23.55 7.6M
2025-06-23 22.10 23.20 22.10 23.10 9.7M
2025-06-20 22.35 22.85 22.15 22.40 6.3M
2025-06-19 22.85 22.95 22.10 22.50 8.7M
2025-06-18 23.05 23.15 22.60 22.85 5.8M
2025-06-17 23.55 23.55 23.00 23.20 4.5M
2025-06-16 23.30 23.60 23.00 23.45 4.3M
2025-06-13 23.80 23.80 22.95 23.30 8.5M
2025-06-12 24.20 24.30 23.65 23.80 6.9M
2025-06-11 24.05 24.40 23.90 24.20 10.3M
2025-06-10 24.10 24.20 23.35 23.85 9.6M
2025-06-09 23.95 24.20 23.75 24.00 10.2M
2025-06-06 23.80 24.20 23.40 23.80 15.6M
2025-06-05 22.45 23.75 22.30 23.60 24.9M
2025-06-04 22.05 22.45 21.90 22.30 7.6M
2025-06-03 21.70 21.95 21.50 21.70 7.0M
2025-06-02 21.80 21.80 21.00 21.60 3.6M
2025-05-30 22.85 22.85 22.00 22.00 11.8M
2025-05-29 22.30 23.00 22.25 22.95 8.9M
2025-05-28 22.20 22.55 22.10 22.30 3.7M
2025-05-27 22.30 22.35 21.95 22.25 3.9M
2025-05-26 21.90 22.75 21.90 22.20 10.6M
2025-05-23 22.05 22.35 21.80 21.90 7.3M
2025-05-22 22.75 22.75 21.90 22.05 11.6M
2025-05-21 22.60 22.85 22.50 22.70 6.8M
2025-05-20 22.65 22.65 22.25 22.50 8.0M
2025-05-19 22.80 22.80 22.15 22.55 5.6M
2025-05-16 22.75 23.00 22.50 22.70 8.6M
2025-05-15 23.40 23.40 22.60 22.75 8.0M
2025-05-14 23.30 23.50 22.85 23.30 8.1M
2025-05-13 24.00 24.50 22.90 23.15 15.0M
2025-05-12 22.90 23.90 22.70 23.80 25.4M
2025-05-09 23.05 23.05 22.30 22.50 14.3M
2025-05-08 22.95 23.40 22.90 23.05 9.1M
2025-05-07 23.90 24.10 22.90 23.05 11.7M
2025-05-06 23.40 23.70 23.10 23.40 11.3M
2025-05-02 22.90 23.50 22.45 23.40 4.2M
2025-04-30 22.15 22.95 22.15 22.90 13.6M
2025-04-29 22.20 22.40 22.00 22.15 5.0M
2025-04-28 22.25 22.35 21.85 22.10 4.0M
2025-04-25 22.40 22.55 22.05 22.20 9.0M
2025-04-24 22.70 22.70 21.80 22.15 9.9M
2025-04-23 21.85 22.65 21.85 22.40 18.9M
2025-04-22 21.75 21.85 21.30 21.65 9.0M
2025-04-17 21.35 21.65 20.95 21.35 8.5M
2025-04-16 21.85 22.05 20.90 21.35 11.9M
2025-04-15 22.45 22.50 21.40 21.85 16.9M
2025-04-14 22.90 22.90 21.90 22.35 20.6M
2025-04-11 20.95 22.35 20.75 21.80 24.8M
2025-04-10 21.20 22.05 21.00 21.15 26.4M
2025-04-09 19.08 20.60 18.70 20.40 34.5M
2025-04-08 20.20 20.35 19.04 19.86 28.3M
2025-04-07 21.15 21.70 19.26 19.44 48.1M
2025-04-03 23.75 24.10 23.30 23.70 15.2M
2025-04-02 23.90 24.70 23.60 24.20 29.7M
2025-04-01 24.05 24.75 23.80 24.30 18.8M
2025-03-31 24.00 24.40 23.50 23.85 19.2M
2025-03-28 24.90 25.05 24.10 24.30 15.0M
2025-03-27 24.35 25.25 24.00 24.80 37.5M
2025-03-26 24.20 24.85 24.00 24.20 19.0M
2025-03-25 25.00 25.05 23.90 24.05 19.9M
2025-03-24 25.45 25.70 24.30 25.15 34.8M
2025-03-21 26.45 26.80 25.20 25.65 46.5M
2025-03-20 27.80 27.85 26.85 26.85 24.1M
2025-03-19 28.35 28.35 27.55 27.70 28.2M
2025-03-18 28.15 28.75 28.00 28.55 22.9M
2025-03-17 28.10 28.15 27.25 27.80 15.3M
2025-03-14 27.60 28.05 26.75 27.75 25.1M
2025-03-13 29.15 29.15 27.10 27.50 38.3M
2025-03-12 28.30 30.50 27.50 28.95 70.7M
2025-03-11 26.45 28.15 26.45 27.90 26.5M
2025-03-10 27.10 27.70 26.55 27.25 21.1M
2025-03-07 27.90 28.40 27.00 27.20 40.5M
2025-03-06 27.90 29.25 27.65 28.15 66.8M
2025-03-05 26.70 27.15 26.15 27.00 38.1M
2025-03-04 25.65 27.05 25.15 26.20 53.6M
2025-03-03 28.40 28.45 25.80 26.30 85.5M
2025-02-28 31.80 31.80 28.85 29.30 46.9M
2025-02-27 33.70 34.70 31.00 31.90 60.9M
2025-02-26 33.70 34.15 32.45 33.70 53.4M
2025-02-25 33.00 35.45 32.30 33.15 62.4M
2025-02-24 32.80 35.45 31.50 34.65 90.6M
2025-02-21 28.85 33.15 28.05 32.85 117.1M
2025-02-20 28.95 28.95 27.50 28.00 29.9M
2025-02-19 26.55 29.00 26.35 28.75 64.0M
2025-02-18 27.80 27.80 26.30 26.75 43.8M
2025-02-17 27.50 28.00 26.70 27.70 51.0M
2025-02-14 26.95 27.30 26.00 27.30 50.8M
2025-02-13 29.20 29.30 26.40 26.65 67.6M
2025-02-12 28.45 29.15 27.85 29.05 38.1M
2025-02-11 29.35 29.35 28.00 28.25 32.1M
2025-02-10 29.80 29.80 28.10 29.20 45.3M
2025-02-07 30.20 30.75 28.55 29.60 69.0M
2025-02-06 30.00 30.95 29.65 30.50 37.4M
2025-02-05 28.65 30.60 28.50 29.40 40.4M
2025-02-04 28.20 29.80 27.75 29.30 13.4M
2025-02-03 27.50 28.45 26.60 28.30 16.1M
2025-01-28 26.20 27.10 25.30 27.10 7.4M
2025-01-27 30.00 30.05 26.65 26.95 60.6M
2025-01-24 27.50 29.65 27.50 29.55 53.5M
2025-01-23 28.90 29.65 26.20 27.10 73.9M
2025-01-22 27.70 28.95 27.10 28.10 48.6M
2025-01-21 26.30 28.00 26.00 27.60 60.3M
2025-01-20 26.25 26.50 25.20 25.75 30.9M
2025-01-17 24.00 26.30 23.70 25.70 52.6M
2025-01-16 25.35 26.05 23.50 23.90 47.7M
2025-01-15 24.90 25.40 24.00 25.05 33.1M
2025-01-14 23.30 24.85 22.80 24.65 36.3M
2025-01-13 22.60 23.70 22.30 23.20 34.7M
2025-01-10 23.75 24.20 22.55 22.65 40.4M
2025-01-09 21.70 23.75 21.35 23.70 48.1M
2025-01-08 22.20 22.20 21.05 21.55 16.2M
2025-01-07 22.30 22.40 21.30 22.15 26.5M
2025-01-06 22.45 22.75 21.85 22.05 15.8M
2025-01-03 23.25 23.35 21.95 22.20 29.2M
2025-01-02 24.35 24.85 22.65 22.95 38.0M