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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 17.20 17.48 17.10 17.44 5.2M
2023-12-28 16.12 17.26 15.90 17.14 8.4M
2023-12-27 16.00 16.22 15.70 16.18 4.7M
2023-12-22 16.54 16.72 15.64 15.94 11.8M
2023-12-21 16.30 16.72 15.90 16.62 3.4M
2023-12-20 16.60 16.82 16.22 16.30 3.3M
2023-12-19 16.86 16.86 16.50 16.64 1.7M
2023-12-18 17.50 17.50 16.64 16.74 5.3M
2023-12-15 17.08 17.62 16.90 17.46 9.2M
2023-12-14 16.88 17.36 16.72 16.90 6.9M
2023-12-13 16.94 16.94 16.52 16.66 3.6M
2023-12-12 17.00 17.14 16.78 16.82 3.1M
2023-12-11 16.76 17.08 16.36 16.92 5.9M
2023-12-08 16.36 17.10 16.14 16.72 9.4M
2023-12-07 16.40 16.50 16.06 16.38 5.2M
2023-12-06 16.60 16.68 16.26 16.52 4.0M
2023-12-05 16.56 16.70 16.26 16.40 4.1M
2023-12-04 16.96 16.98 16.54 16.64 3.8M
2023-12-01 16.78 17.26 16.78 16.96 4.0M
2023-11-30 16.72 17.10 16.66 17.04 4.7M
2023-11-29 17.38 17.38 16.76 16.86 4.5M
2023-11-28 17.22 17.36 17.00 17.34 6.2M
2023-11-27 17.62 17.68 17.20 17.32 4.8M
2023-11-24 17.92 17.92 17.40 17.48 4.9M
2023-11-23 17.80 18.00 17.70 17.92 5.0M
2023-11-22 18.40 18.40 17.76 17.86 4.0M
2023-11-21 18.74 18.88 18.14 18.20 5.0M
2023-11-20 18.70 18.70 18.04 18.56 6.3M
2023-11-17 18.82 18.92 18.42 18.56 4.8M
2023-11-16 19.20 19.20 18.72 18.84 2.6M
2023-11-15 19.20 19.20 18.70 19.10 3.8M
2023-11-14 18.90 19.30 18.68 18.74 5.6M
2023-11-13 18.08 18.86 18.08 18.84 6.0M
2023-11-10 18.50 18.68 18.10 18.18 5.5M
2023-11-09 18.70 18.90 18.38 18.50 4.5M
2023-11-08 18.70 19.00 18.44 18.54 4.1M
2023-11-07 18.78 18.96 18.44 18.62 6.9M
2023-11-06 18.24 18.92 18.20 18.84 10.7M
2023-11-03 17.66 18.18 17.56 18.04 6.4M
2023-11-02 17.46 17.78 17.38 17.48 3.5M
2023-11-01 17.54 17.64 17.04 17.44 5.2M
2023-10-31 18.18 18.20 17.28 17.38 10.9M
2023-10-30 17.48 18.38 17.48 18.20 5.9M
2023-10-27 17.56 18.06 17.34 17.92 5.9M
2023-10-26 18.16 18.16 17.12 17.56 15.7M
2023-10-25 18.60 18.66 17.88 18.04 11.5M
2023-10-24 19.66 20.00 17.80 18.04 26.3M
2023-10-20 21.00 21.05 20.10 20.50 5.2M
2023-10-19 20.75 21.45 20.70 21.05 4.2M
2023-10-18 21.70 21.85 20.55 21.00 14.7M
2023-10-17 22.30 22.30 21.75 21.90 4.3M
2023-10-16 22.75 22.75 21.30 21.95 10.3M
2023-10-13 23.15 23.45 22.35 22.75 4.6M
2023-10-12 24.00 24.25 23.50 23.60 4.0M
2023-10-11 23.20 23.90 23.10 23.75 5.4M
2023-10-10 23.00 23.25 22.75 22.85 3.7M
2023-10-09 22.75 23.45 22.65 22.75 2.8M
2023-10-06 22.10 22.55 22.10 22.45 1.2M
2023-10-05 22.85 23.00 22.05 22.40 1.5M
2023-10-04 23.25 23.25 22.40 22.70 1.8M
2023-10-03 23.05 23.65 22.55 23.25 1.7M
2023-09-29 23.40 23.80 23.30 23.65 1.4M
2023-09-28 23.45 23.70 22.95 23.20 4.9M
2023-09-27 24.10 24.10 23.35 23.45 2.6M
2023-09-26 24.00 24.75 24.00 24.15 3.6M
2023-09-25 24.75 24.95 24.20 24.20 3.0M
2023-09-22 23.25 24.85 23.20 24.75 7.9M
2023-09-21 23.30 24.10 23.00 23.40 4.9M
2023-09-20 23.10 23.35 22.85 23.20 2.1M
2023-09-19 23.30 23.30 22.85 23.10 2.4M
2023-09-18 23.20 23.75 23.10 23.20 2.5M
2023-09-15 24.10 24.30 23.40 23.55 3.8M
2023-09-14 23.60 24.25 23.30 23.85 5.1M
2023-09-13 24.20 24.40 23.05 23.25 9.7M
2023-09-12 24.30 24.50 24.00 24.15 2.3M
2023-09-11 24.20 25.05 23.45 24.65 5.3M
2023-09-07 25.00 25.00 24.00 24.10 2.2M
2023-09-06 24.60 24.70 24.00 24.60 2.7M
2023-09-05 25.55 25.60 24.55 24.60 3.6M
2023-09-04 25.60 25.70 24.90 25.55 4.4M
2023-08-31 25.40 25.80 25.05 25.25 3.9M
2023-08-30 24.80 25.95 24.75 25.30 5.4M
2023-08-29 24.15 25.10 24.00 24.80 3.9M
2023-08-28 24.60 25.20 23.95 24.15 5.0M
2023-08-25 24.70 24.80 23.70 23.75 6.0M
2023-08-24 25.05 25.70 24.75 25.10 8.1M
2023-08-23 25.40 25.60 24.50 24.75 5.3M
2023-08-22 24.45 25.60 24.10 25.40 11.0M
2023-08-21 24.70 24.80 24.05 24.35 6.3M
2023-08-18 25.20 25.50 24.30 24.65 5.9M
2023-08-17 25.20 25.70 24.40 25.55 5.1M
2023-08-16 25.55 25.70 24.45 25.25 7.0M
2023-08-15 25.85 26.45 25.50 26.05 4.0M
2023-08-14 25.10 25.85 24.75 25.80 4.7M
2023-08-11 26.10 26.50 25.15 25.55 10.1M
2023-08-10 26.40 26.60 26.00 26.35 4.3M
2023-08-09 26.55 26.95 25.80 26.40 6.9M
2023-08-08 26.70 27.80 26.45 26.75 9.5M
2023-08-07 28.85 29.60 25.50 26.95 23.4M
2023-08-04 27.70 28.90 27.60 28.60 4.1M
2023-08-03 28.40 28.70 27.50 27.70 11.6M
2023-08-02 28.50 29.30 28.30 28.50 4.8M
2023-08-01 28.15 28.85 28.00 28.50 7.2M
2023-07-31 29.25 29.25 28.20 28.40 7.3M
2023-07-28 27.85 29.10 27.85 29.00 6.1M
2023-07-27 27.80 28.35 27.30 28.15 5.5M
2023-07-26 29.20 29.70 27.60 27.85 13.7M
2023-07-25 30.45 30.70 29.20 29.25 5.6M
2023-07-24 29.45 30.55 29.05 29.50 6.0M
2023-07-21 29.15 29.50 28.80 29.45 3.8M
2023-07-20 29.85 30.25 28.75 29.15 7.8M
2023-07-19 30.00 30.30 29.70 30.20 3.4M
2023-07-18 31.30 31.40 30.05 30.25 5.5M
2023-07-14 30.20 31.70 30.10 31.30 8.0M
2023-07-13 29.55 30.15 28.85 30.05 7.1M
2023-07-12 30.55 30.60 28.80 29.30 8.1M
2023-07-11 29.90 31.10 29.55 30.60 5.8M
2023-07-10 30.25 30.80 28.95 29.65 6.0M
2023-07-07 30.35 30.70 29.30 30.30 11.0M
2023-07-06 31.15 31.40 30.30 30.50 7.1M
2023-07-05 31.70 32.20 30.80 31.15 5.2M
2023-07-04 31.70 32.20 31.30 31.95 4.3M
2023-07-03 31.40 32.30 30.85 31.70 7.1M
2023-06-30 31.45 32.15 30.95 31.40 8.6M
2023-06-29 29.20 32.10 29.10 31.40 13.7M
2023-06-28 31.10 31.60 28.35 29.20 20.8M
2023-06-27 29.20 31.30 29.05 31.05 9.0M
2023-06-26 29.50 30.30 29.00 29.20 10.9M
2023-06-23 29.80 29.80 28.40 29.20 4.3M
2023-06-21 31.20 31.25 29.55 30.10 12.1M
2023-06-20 28.30 31.35 28.30 30.95 29.2M
2023-06-19 27.90 28.65 27.25 28.50 12.1M
2023-06-16 26.60 28.10 26.55 27.95 13.7M
2023-06-15 25.90 27.80 25.90 26.60 18.6M
2023-06-14 25.90 25.90 25.35 25.70 3.3M
2023-06-13 25.55 25.85 25.00 25.40 5.3M
2023-06-12 25.45 26.00 25.10 25.55 5.4M
2023-06-09 24.60 25.55 24.60 25.45 7.0M
2023-06-08 24.80 24.80 24.10 24.65 3.5M
2023-06-07 24.30 24.75 24.05 24.55 4.7M
2023-06-06 24.55 24.95 23.90 24.25 5.0M
2023-06-05 24.80 25.10 24.10 24.40 4.8M
2023-06-02 24.75 24.85 24.05 24.55 5.7M
2023-06-01 23.80 24.95 23.65 24.45 5.8M
2023-05-31 24.25 24.55 23.60 24.05 9.4M
2023-05-30 23.50 24.35 23.40 24.25 5.6M
2023-05-29 23.30 24.50 23.30 23.70 12.6M
2023-05-25 22.10 23.60 22.10 22.75 9.1M
2023-05-24 22.80 22.80 21.60 22.10 16.2M
2023-05-23 23.30 23.30 22.40 22.65 3.0M
2023-05-22 23.10 23.65 22.90 23.05 3.3M
2023-05-19 23.25 23.50 23.00 23.10 2.4M
2023-05-18 22.50 23.65 22.50 23.20 8.6M
2023-05-17 22.50 22.80 22.05 22.20 2.6M
2023-05-16 22.65 22.90 22.30 22.50 3.9M
2023-05-15 21.80 22.60 21.45 22.45 10.7M
2023-05-12 22.70 22.95 22.00 22.45 6.1M
2023-05-11 22.95 23.15 22.40 22.85 5.1M
2023-05-10 23.50 23.75 22.55 23.00 10.6M
2023-05-09 24.20 24.25 23.45 23.60 8.5M
2023-05-08 23.50 24.20 23.50 24.15 7.0M
2023-05-05 23.90 24.15 23.05 23.70 12.8M
2023-05-04 24.85 24.95 23.60 23.90 12.2M
2023-05-03 24.70 24.90 24.30 24.85 0.8M
2023-05-02 25.15 25.35 24.70 24.90 1.8M
2023-04-28 24.65 25.95 24.50 25.20 7.8M
2023-04-27 25.00 25.00 23.95 24.70 7.3M
2023-04-26 25.50 25.50 24.30 24.85 9.9M
2023-04-25 26.00 26.05 24.90 25.50 8.9M
2023-04-24 26.55 27.45 25.30 26.00 17.1M
2023-04-21 26.00 26.85 25.15 25.80 10.3M
2023-04-20 24.55 26.30 24.55 26.20 15.5M
2023-04-19 24.60 25.30 24.35 24.60 8.9M
2023-04-18 24.15 24.90 23.75 24.70 8.5M
2023-04-17 24.15 24.40 23.50 24.15 7.6M
2023-04-14 24.35 24.45 23.65 24.15 8.2M
2023-04-13 24.60 24.80 23.90 24.15 12.8M
2023-04-12 24.50 26.85 24.50 25.25 28.7M
2023-04-11 25.05 26.10 24.10 24.50 13.1M
2023-04-06 23.60 24.70 23.25 24.35 11.5M
2023-04-04 23.40 24.15 22.70 23.40 14.0M
2023-04-03 22.90 23.30 21.85 23.15 13.9M
2023-03-31 22.70 23.10 22.40 23.00 9.0M
2023-03-30 23.90 23.90 21.65 22.55 17.2M
2023-03-29 24.45 24.45 23.40 23.90 9.4M
2023-03-28 23.90 24.25 23.60 23.85 9.7M
2023-03-27 24.95 25.20 23.80 23.85 14.6M
2023-03-24 26.40 26.40 24.35 24.95 21.6M
2023-03-23 25.80 26.80 25.60 26.40 9.3M
2023-03-22 24.90 26.50 24.65 25.95 14.3M
2023-03-21 25.15 25.40 24.40 24.70 7.5M
2023-03-20 25.35 26.25 24.75 25.00 11.9M
2023-03-17 23.70 25.85 23.65 25.55 18.2M
2023-03-16 23.40 23.95 23.25 23.45 4.6M
2023-03-15 24.15 24.50 23.50 23.80 4.0M
2023-03-14 24.65 24.65 23.60 23.95 11.1M
2023-03-13 22.60 24.65 22.60 24.50 18.4M
2023-03-10 23.00 23.65 22.70 23.00 8.1M
2023-03-09 23.25 23.90 22.35 23.30 15.2M
2023-03-08 22.50 23.25 22.40 23.20 8.8M
2023-03-07 23.60 23.80 22.55 23.10 14.5M
2023-03-06 23.80 24.90 23.55 23.85 12.5M
2023-03-03 24.30 24.30 23.20 23.85 10.1M
2023-03-02 23.75 24.60 23.60 24.30 14.3M
2023-03-01 23.30 24.90 23.20 23.85 24.5M
2023-02-28 22.45 24.10 22.45 23.30 27.1M
2023-02-27 20.95 22.90 20.80 22.30 21.4M
2023-02-24 20.60 21.35 20.60 20.95 5.8M
2023-02-23 21.40 21.80 20.45 20.80 5.2M
2023-02-22 21.10 21.90 21.00 21.40 5.9M
2023-02-21 21.35 22.45 21.20 21.30 11.4M
2023-02-20 19.72 22.00 19.72 21.40 13.9M
2023-02-17 20.95 21.00 19.62 19.72 6.8M
2023-02-16 20.70 21.95 20.30 20.95 10.2M
2023-02-15 19.12 20.70 19.12 20.65 10.8M
2023-02-14 19.40 19.62 19.08 19.30 1.3M
2023-02-13 19.38 19.38 19.00 19.32 1.7M
2023-02-10 19.60 20.20 19.36 19.46 3.1M
2023-02-09 18.72 19.78 18.54 19.70 4.8M
2023-02-08 18.74 19.12 18.54 18.72 1.9M
2023-02-07 19.10 19.20 18.52 18.90 2.1M
2023-02-06 19.32 19.32 18.64 18.74 2.4M
2023-02-03 19.00 19.36 18.70 19.32 2.4M
2023-02-02 19.40 19.48 18.92 19.02 3.4M
2023-02-01 18.88 19.40 18.88 19.40 2.2M
2023-01-31 19.08 19.38 18.74 18.90 3.2M
2023-01-30 19.74 20.50 19.02 19.18 4.7M
2023-01-27 20.00 20.30 19.86 20.05 0.9M
2023-01-26 19.74 20.30 19.68 20.15 1.4M
2023-01-20 19.52 19.76 19.34 19.74 1.4M
2023-01-19 18.96 19.28 18.96 19.24 0.8M
2023-01-18 18.70 19.40 18.70 19.30 1.7M
2023-01-17 19.42 19.56 18.74 18.92 2.8M
2023-01-16 19.06 19.76 19.00 19.54 4.9M
2023-01-13 19.20 19.24 18.46 19.00 4.7M
2023-01-12 18.80 19.12 18.58 19.10 5.3M
2023-01-11 18.14 19.18 18.06 18.78 5.3M
2023-01-10 18.34 18.34 17.90 18.00 1.6M
2023-01-09 18.12 18.50 17.96 18.22 1.6M
2023-01-06 18.22 18.50 17.96 18.18 1.8M
2023-01-05 18.68 18.68 18.16 18.36 3.9M
2023-01-04 18.00 18.60 17.80 18.46 4.0M
2023-01-03 17.12 17.98 16.94 17.90 2.7M