中兴通讯

000063
🏛️ 中国 →
45.11
最后更新: 2025-09-29
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 42.85 42.95 42.50 42.70 10,483.9K
09:35 42.68 43.22 42.57 43.20 6,718.1K
09:40 43.23 43.36 42.91 42.95 4,923.9K
09:45 43.00 43.10 42.71 43.07 3,750.0K
09:50 43.05 43.24 42.90 43.08 3,520.2K
09:55 43.04 43.05 42.77 43.00 4,153.3K
10:00 43.00 43.04 42.91 42.92 3,672.8K
10:05 42.93 42.93 42.71 42.71 4,062.7K
10:10 42.72 42.72 42.52 42.57 5,380.3K
10:15 42.58 42.90 42.52 42.89 3,649.1K
10:20 42.85 43.14 42.85 43.12 4,675.5K
10:25 43.12 43.20 42.80 42.83 3,280.1K
10:30 42.79 42.95 42.75 42.83 2,417.3K
10:35 42.83 42.98 42.80 42.89 2,308.5K
10:40 42.89 42.89 42.69 42.79 1,982.8K
10:45 42.78 42.87 42.74 42.86 1,522.0K
10:50 42.85 43.15 42.83 43.14 2,974.6K
10:55 43.14 43.31 43.06 43.31 3,824.7K
11:00 43.31 43.32 43.21 43.24 3,299.8K
11:05 43.24 43.29 43.07 43.25 2,661.4K
11:10 43.25 43.43 43.25 43.43 2,578.8K
11:15 43.44 43.50 43.31 43.41 2,643.2K
11:20 43.42 43.88 43.42 43.86 5,797.7K
11:25 43.86 44.06 43.80 44.06 5,991.7K
11:30 44.06 44.06 44.06 44.06 25.0K
13:00 44.10 44.16 43.59 43.59 7,841.4K
13:05 43.60 43.64 43.25 43.36 4,677.6K
13:10 43.38 43.47 43.22 43.25 3,663.2K
13:15 43.22 43.33 43.22 43.26 2,121.5K
13:20 43.26 43.26 43.12 43.17 3,620.9K
13:25 43.20 43.28 43.16 43.26 2,003.7K
13:30 43.29 43.36 43.16 43.27 2,334.1K
13:35 43.29 43.44 43.26 43.28 1,871.5K
13:40 43.29 43.45 43.28 43.45 1,590.1K
13:45 43.45 43.61 43.38 43.57 3,259.8K
13:50 43.57 43.75 43.47 43.73 3,224.3K
13:55 43.73 43.73 43.49 43.51 2,926.5K
14:00 43.50 43.78 43.50 43.63 2,594.6K
14:05 43.64 43.88 43.60 43.74 3,221.5K
14:10 43.72 44.00 43.63 43.91 4,215.0K
14:15 43.91 44.02 43.84 43.98 3,120.0K
14:20 43.97 43.98 43.79 43.89 2,303.5K
14:25 43.89 43.91 43.77 43.81 1,893.1K
14:30 43.82 43.91 43.82 43.90 2,049.4K
14:35 43.90 43.97 43.88 43.96 2,731.7K
14:40 43.96 43.98 43.88 43.89 2,777.6K
14:45 43.89 43.97 43.89 43.96 2,863.0K
14:50 43.95 43.96 43.89 43.89 3,511.8K
14:55 43.90 43.94 43.90 43.93 1,935.6K
15:40 43.97 43.97 43.97 43.97 2,183.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 44.42 45.60 43.63 45.11 165.7M
2025-09-26 45.36 47.05 43.82 44.47 274.8M
2025-09-25 44.00 46.36 43.83 45.80 265.9M
2025-09-24 42.88 44.20 42.50 43.97 170.8M
2025-09-23 45.03 45.30 42.25 43.50 210.4M
2025-09-22 44.09 45.75 43.86 45.02 199.7M
2025-09-19 43.99 45.20 43.69 43.78 143.7M
2025-09-18 44.30 45.74 43.48 44.25 250.8M
2025-09-17 44.21 45.25 43.60 44.13 152.8M
2025-09-16 43.17 44.89 43.16 44.30 183.0M
2025-09-15 44.01 44.03 43.00 43.06 125.3M
2025-09-12 43.03 45.26 43.03 44.08 221.4M
2025-09-11 41.18 44.33 40.58 43.74 258.6M
2025-09-10 40.75 41.60 40.58 41.09 121.8M
2025-09-09 41.83 41.99 40.35 40.66 118.6M
2025-09-08 41.85 42.46 41.10 41.80 155.4M
2025-09-05 41.31 42.02 40.22 41.82 171.7M
2025-09-04 43.91 44.26 40.10 40.84 286.6M
2025-09-03 44.82 45.33 43.36 43.94 185.1M
2025-09-02 47.66 48.20 44.05 44.83 302.2M
2025-09-01 46.37 48.88 46.00 48.00 322.9M
2025-08-29 46.11 46.35 45.00 45.44 265.9M
2025-08-28 44.00 47.44 43.75 47.42 353.4M
2025-08-27 45.30 46.58 44.00 44.10 288.9M
2025-08-26 45.01 45.98 44.36 45.02 242.3M
2025-08-25 47.58 47.90 44.48 45.84 447.7M
2025-08-22 43.50 46.68 42.50 46.55 443.6M
2025-08-21 43.53 43.93 42.30 42.56 510.6M
2025-08-20 38.10 40.39 37.42 39.94 337.9M
2025-08-19 37.76 38.17 37.37 37.80 210.7M
2025-08-18 35.45 38.73 35.45 38.31 385.9M
2025-08-15 34.70 35.29 34.70 35.21 79.1M
2025-08-14 35.42 35.56 34.78 34.81 102.8M
2025-08-13 34.55 35.50 34.51 35.50 161.1M
2025-08-12 34.00 34.65 33.89 34.55 83.3M
2025-08-11 33.79 34.16 33.78 34.00 50.0M
2025-08-08 34.16 34.19 33.75 33.78 48.4M
2025-08-07 34.54 34.69 34.02 34.19 59.8M
2025-08-06 34.35 35.05 34.08 34.55 60.4M
2025-08-05 33.93 34.55 33.93 34.42 61.5M
2025-08-04 33.60 33.88 33.59 33.87 37.9M
2025-08-01 34.23 34.58 33.56 33.90 78.6M
2025-07-31 34.59 35.47 34.17 34.29 113.6M
2025-07-30 34.96 35.10 34.36 34.60 76.6M
2025-07-29 34.13 35.78 33.51 35.09 149.1M
2025-07-28 34.53 34.67 34.27 34.47 55.5M
2025-07-25 34.64 34.65 34.08 34.39 66.1M
2025-07-24 33.89 34.85 33.81 34.67 103.5M
2025-07-23 33.89 34.24 33.75 33.89 69.2M
2025-07-22 34.11 34.20 33.73 33.95 70.1M
2025-07-21 34.22 34.34 33.94 34.25 72.7M
2025-07-18 34.64 34.75 34.12 34.22 82.8M
2025-07-17 33.18 34.66 33.10 34.53 156.6M
2025-07-16 33.68 33.85 33.12 33.24 71.0M
2025-07-15 33.18 33.96 33.10 33.50 113.3M
2025-07-14 33.45 33.49 33.18 33.19 54.6M
2025-07-11 33.13 33.64 32.94 33.44 99.8M
2025-07-10 32.86 33.50 32.86 33.12 89.8M
2025-07-09 32.66 33.26 32.60 32.86 95.2M
2025-07-08 31.90 32.78 31.87 32.72 103.9M
2025-07-07 32.20 32.25 31.85 31.89 53.5M
2025-07-04 32.67 32.70 32.26 32.32 61.8M
2025-07-03 32.01 33.30 32.00 32.70 107.9M
2025-07-02 32.50 32.50 31.94 32.04 55.4M
2025-07-01 32.41 33.09 32.13 32.64 71.5M
2025-06-30 32.40 32.60 32.36 32.49 49.7M
2025-06-27 32.12 32.77 31.93 32.39 85.0M
2025-06-26 32.23 32.50 32.01 32.01 57.9M
2025-06-25 31.75 32.25 31.70 32.23 71.1M
2025-06-24 31.20 31.90 31.20 31.73 57.7M
2025-06-23 30.70 31.25 30.55 31.13 36.6M
2025-06-20 31.13 31.45 30.91 30.96 39.0M
2025-06-19 31.50 31.75 31.14 31.19 44.9M
2025-06-18 31.50 31.67 31.18 31.51 37.8M
2025-06-17 31.71 31.78 31.44 31.50 27.5M
2025-06-16 31.36 31.94 31.30 31.71 34.4M
2025-06-13 31.86 32.13 31.28 31.48 54.0M
2025-06-12 32.00 32.43 31.92 31.94 45.8M
2025-06-11 32.02 32.37 31.98 32.09 39.3M
2025-06-10 32.43 32.44 31.77 32.03 52.8M
2025-06-09 32.32 32.60 32.32 32.44 47.9M
2025-06-06 32.09 32.60 32.06 32.31 64.2M
2025-06-05 31.63 32.30 31.51 32.20 67.3M
2025-06-04 31.20 31.76 31.20 31.61 47.2M
2025-06-03 30.94 31.30 30.86 31.11 31.4M
2025-05-30 31.30 31.33 31.00 31.09 36.0M
2025-05-29 31.02 31.54 31.02 31.51 46.2M
2025-05-28 31.02 31.24 30.92 30.98 26.4M
2025-05-27 31.42 31.45 30.90 31.00 41.7M
2025-05-26 31.13 31.75 31.13 31.47 37.2M
2025-05-23 31.65 31.85 31.17 31.20 48.1M
2025-05-22 31.83 32.22 31.71 31.71 36.8M
2025-05-21 31.99 32.30 31.87 32.00 39.2M
2025-05-20 31.92 32.14 31.78 32.01 31.7M
2025-05-19 32.03 32.07 31.66 31.99 35.3M
2025-05-16 32.02 32.38 31.93 32.13 35.8M
2025-05-15 32.99 32.99 32.12 32.17 60.7M
2025-05-14 32.80 33.25 32.62 33.00 66.5M
2025-05-13 33.60 33.60 32.75 32.78 68.4M
2025-05-12 32.88 33.42 32.82 33.17 80.7M
2025-05-09 32.97 32.98 32.30 32.51 54.6M
2025-05-08 32.60 33.32 32.51 33.06 72.2M
2025-05-07 33.33 33.49 32.41 32.68 74.5M
2025-05-06 32.23 32.77 32.16 32.76 73.4M
2025-04-30 31.56 32.10 31.47 31.94 52.6M
2025-04-29 31.34 31.69 31.17 31.46 33.2M
2025-04-28 31.59 31.68 31.34 31.38 32.8M
2025-04-25 31.67 31.95 31.59 31.62 43.7M
2025-04-24 32.01 32.04 31.40 31.57 55.3M
2025-04-23 31.98 32.37 31.93 32.08 77.9M
2025-04-22 32.10 32.13 31.71 31.74 62.1M
2025-04-21 32.00 32.33 31.80 32.27 76.1M
2025-04-18 31.09 32.59 31.01 32.41 127.3M
2025-04-17 31.10 31.50 31.03 31.20 38.1M
2025-04-16 31.48 31.66 30.91 31.35 52.4M
2025-04-15 32.60 32.60 31.95 32.15 55.7M
2025-04-14 32.82 33.04 32.42 32.58 87.9M
2025-04-11 31.23 32.46 31.23 32.08 87.9M
2025-04-10 31.70 32.60 31.63 31.64 126.5M
2025-04-09 29.51 31.20 28.67 30.96 147.5M
2025-04-08 31.00 31.65 29.63 30.36 156.9M
2025-04-07 32.40 32.62 31.28 31.28 125.0M
2025-04-03 34.60 34.95 34.33 34.76 69.4M
2025-04-02 34.44 35.18 34.44 35.04 89.4M
2025-04-01 34.31 34.78 34.04 34.44 64.2M
2025-03-31 34.51 34.58 33.81 34.22 78.7M
2025-03-28 34.60 34.92 34.30 34.68 64.8M
2025-03-27 34.26 34.98 33.97 34.57 83.2M
2025-03-26 34.20 34.65 34.20 34.32 58.2M
2025-03-25 34.84 34.84 34.12 34.21 73.1M
2025-03-24 35.00 35.20 34.11 34.89 116.8M
2025-03-21 36.01 36.19 35.00 35.11 127.6M
2025-03-20 36.77 36.80 36.08 36.20 86.3M
2025-03-19 37.13 37.16 36.64 36.76 85.9M
2025-03-18 37.36 37.77 37.26 37.39 73.5M
2025-03-17 37.59 37.60 37.10 37.29 82.5M
2025-03-14 36.90 37.75 36.80 37.66 123.2M
2025-03-13 38.00 38.35 36.96 37.17 167.0M
2025-03-12 37.08 40.33 36.88 38.78 252.8M
2025-03-11 36.55 37.23 36.46 37.06 69.0M
2025-03-10 37.19 37.59 36.85 37.21 79.2M
2025-03-07 37.89 38.21 37.06 37.29 122.7M
2025-03-06 37.65 38.58 37.65 38.00 176.9M
2025-03-05 37.00 37.36 36.52 37.01 107.4M
2025-03-04 35.89 37.50 35.55 37.01 158.6M
2025-03-03 37.36 37.50 35.41 36.14 257.2M
2025-02-28 39.99 40.25 38.60 38.66 167.0M
2025-02-27 42.10 42.55 40.01 40.48 201.3M
2025-02-26 42.60 42.90 41.58 42.28 160.1M
2025-02-25 42.40 43.70 41.87 42.50 201.9M
2025-02-24 42.92 44.08 42.40 43.80 290.2M
2025-02-21 40.38 43.80 39.83 43.41 387.5M
2025-02-20 40.19 40.34 39.42 39.82 121.8M
2025-02-19 39.12 40.79 38.96 40.39 178.1M
2025-02-18 40.32 40.55 39.15 39.29 164.8M
2025-02-17 40.20 41.40 39.95 40.90 223.8M
2025-02-14 39.42 40.18 39.15 39.74 188.9M
2025-02-13 41.50 41.50 39.58 39.77 278.7M
2025-02-12 41.51 41.94 40.59 41.94 239.5M
2025-02-11 42.01 42.31 41.41 41.63 159.1M
2025-02-10 42.80 42.80 41.10 42.25 224.7M
2025-02-07 43.00 44.30 41.99 42.91 328.8M
2025-02-06 42.25 44.66 42.20 43.40 262.7M
2025-02-05 41.51 42.98 41.40 42.56 267.6M
2025-01-27 42.70 42.70 39.98 39.98 235.9M
2025-01-24 41.02 43.17 40.95 42.92 268.0M
2025-01-23 43.72 43.75 40.41 41.10 306.6M
2025-01-22 42.32 43.53 41.88 43.05 247.3M
2025-01-21 41.28 43.60 41.02 42.88 351.8M
2025-01-20 41.81 42.17 40.15 40.49 242.7M
2025-01-17 39.55 42.60 38.96 41.27 325.5M
2025-01-16 41.00 41.67 38.94 39.96 290.6M
2025-01-15 41.00 42.14 40.35 40.92 243.1M
2025-01-14 39.02 42.58 38.07 41.50 334.0M
2025-01-13 37.41 39.77 37.37 39.00 275.9M
2025-01-10 38.30 39.83 37.69 37.71 337.0M
2025-01-09 34.49 38.37 34.40 38.37 391.5M
2025-01-08 34.87 35.40 33.50 34.88 236.2M
2025-01-07 35.10 35.65 34.51 35.43 244.3M
2025-01-06 35.76 36.40 34.44 34.80 215.6M
2025-01-03 38.25 38.32 35.55 35.65 273.5M
2025-01-02 40.39 40.93 37.56 37.93 330.0M