中兴通讯

000063
🏛️ 中国 →
45.64
最后更新: 2025-09-30
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
2021-12-31 33.12 33.66 33.04 33.50 43.9M
2021-12-30 32.85 33.25 32.70 32.98 27.3M
2021-12-29 32.99 33.13 32.65 32.67 22.7M
2021-12-28 33.26 33.43 32.76 32.99 31.0M
2021-12-27 31.98 33.58 31.96 33.13 57.4M
2021-12-24 32.68 32.85 31.92 32.05 32.5M
2021-12-23 32.45 32.89 32.10 32.72 30.8M
2021-12-22 32.35 32.95 32.20 32.43 30.3M
2021-12-21 32.09 32.38 31.89 32.25 25.9M
2021-12-20 32.60 32.85 31.84 31.88 34.4M
2021-12-17 32.88 33.43 32.46 32.66 46.2M
2021-12-16 33.05 33.17 32.78 32.99 36.0M
2021-12-15 32.78 33.75 32.76 33.23 57.4M
2021-12-14 32.61 33.15 32.60 32.75 37.3M
2021-12-13 32.26 33.49 32.11 32.86 72.1M
2021-12-10 31.78 32.39 31.70 32.11 40.1M
2021-12-09 31.10 32.22 31.05 31.93 61.2M
2021-12-08 31.05 31.22 30.90 31.18 30.1M
2021-12-07 30.99 31.00 30.66 30.99 22.8M
2021-12-06 30.88 31.16 30.79 30.80 28.8M
2021-12-03 30.66 31.00 30.62 30.94 26.7M
2021-12-02 30.79 30.87 30.50 30.58 32.8M
2021-12-01 30.66 30.93 30.55 30.90 28.3M
2021-11-30 31.11 31.23 30.60 30.68 42.2M
2021-11-29 30.85 31.19 30.68 30.99 32.8M
2021-11-26 32.06 32.18 31.12 31.22 48.1M
2021-11-25 32.64 32.77 32.15 32.16 30.8M
2021-11-24 32.68 32.80 32.20 32.65 39.0M
2021-11-23 32.50 32.89 32.37 32.42 29.4M
2021-11-22 31.99 32.83 31.91 32.40 39.5M
2021-11-19 31.70 32.05 31.52 31.99 27.7M
2021-11-18 31.88 32.10 31.76 31.82 28.9M
2021-11-17 31.63 32.16 31.34 32.08 42.6M
2021-11-16 31.80 32.12 31.60 31.70 36.5M
2021-11-15 31.81 32.02 31.23 31.54 34.2M
2021-11-12 32.00 32.22 31.72 31.82 33.8M
2021-11-11 31.60 32.15 31.59 32.15 39.8M
2021-11-10 31.36 31.81 31.25 31.76 36.0M
2021-11-09 31.17 31.70 31.10 31.49 29.3M
2021-11-08 31.12 31.42 31.01 31.15 27.9M
2021-11-05 31.54 31.88 31.29 31.30 40.4M
2021-11-04 31.20 31.68 31.09 31.67 40.0M
2021-11-03 31.18 31.40 30.86 31.08 31.9M
2021-11-02 31.29 31.92 30.81 31.16 49.4M
2021-11-01 32.00 32.00 30.40 31.39 112.5M
2021-10-29 33.10 33.25 32.58 32.62 53.2M
2021-10-28 33.67 33.85 32.80 32.96 40.9M
2021-10-27 34.05 34.23 33.50 33.53 31.5M
2021-10-26 34.02 34.50 33.61 34.15 56.1M
2021-10-25 33.30 34.06 32.85 33.94 39.6M
2021-10-22 33.39 33.60 33.18 33.26 37.3M
2021-10-21 33.81 33.99 33.14 33.41 39.8M
2021-10-20 34.15 34.29 33.68 33.78 34.4M
2021-10-19 33.56 34.20 33.56 34.08 28.5M
2021-10-18 34.00 34.44 33.58 33.76 50.9M
2021-10-15 35.38 35.48 34.07 34.17 56.4M
2021-10-14 35.01 35.08 33.91 33.98 47.6M
2021-10-13 34.38 35.16 34.20 34.89 51.1M
2021-10-12 34.39 35.20 33.91 34.40 49.4M
2021-10-11 34.19 35.20 33.78 34.60 57.4M
2021-10-08 33.66 34.33 33.62 33.86 37.5M
2021-09-30 32.56 33.27 32.56 33.13 27.1M
2021-09-29 33.90 33.92 32.60 32.65 59.5M
2021-09-28 34.40 34.51 33.57 34.20 38.4M
2021-09-27 35.33 35.88 34.50 34.66 60.5M
2021-09-24 34.81 35.15 34.39 34.47 42.2M
2021-09-23 34.14 35.40 34.14 35.03 81.0M
2021-09-22 33.33 34.11 33.20 33.80 29.3M
2021-09-17 33.93 34.33 33.40 34.00 33.6M
2021-09-16 33.78 34.50 33.50 33.93 45.5M
2021-09-15 33.35 34.18 33.18 33.79 38.1M
2021-09-14 34.10 34.62 33.33 33.50 47.3M
2021-09-13 34.92 34.92 34.17 34.18 55.9M
2021-09-10 34.70 35.43 34.27 35.19 74.9M
2021-09-09 34.50 35.03 34.27 34.65 51.7M
2021-09-08 34.00 34.94 33.65 34.64 82.1M
2021-09-07 34.08 34.10 33.55 33.84 51.8M
2021-09-06 33.20 34.06 33.03 33.93 58.9M
2021-09-03 32.94 33.73 32.93 33.24 49.6M
2021-09-02 33.73 33.80 32.89 33.15 56.4M
2021-09-01 33.20 34.14 32.68 33.72 80.4M
2021-08-31 32.83 33.22 32.47 33.20 65.3M
2021-08-30 34.71 34.73 32.44 32.80 133.3M
2021-08-27 34.00 34.60 33.70 34.42 60.0M
2021-08-26 34.13 34.40 33.67 33.90 56.2M
2021-08-25 35.01 35.28 33.81 34.16 102.4M
2021-08-24 35.11 35.43 34.90 35.04 56.9M
2021-08-23 35.35 35.68 34.87 35.49 49.2M
2021-08-20 35.88 35.91 35.18 35.38 56.8M
2021-08-19 35.18 36.33 35.00 36.29 91.0M
2021-08-18 35.01 35.25 34.65 35.21 53.9M
2021-08-17 35.75 35.83 34.86 35.01 65.3M
2021-08-16 35.45 36.09 35.11 35.61 60.8M
2021-08-13 36.40 36.40 35.00 35.50 118.4M
2021-08-12 36.18 37.39 36.04 36.50 103.5M
2021-08-11 39.59 39.59 36.52 36.72 211.8M
2021-08-10 39.60 40.07 39.35 39.90 62.1M
2021-08-09 39.66 40.30 38.80 39.72 89.0M
2021-08-06 40.53 40.56 39.15 39.65 86.3M
2021-08-05 40.70 40.89 39.90 40.30 86.2M
2021-08-04 39.74 41.29 39.73 41.06 121.0M
2021-08-03 40.39 41.68 39.51 39.80 136.1M
2021-08-02 39.80 41.06 39.11 40.75 178.4M
2021-07-30 37.25 39.13 37.10 38.80 168.1M
2021-07-29 38.12 38.28 37.05 37.55 136.9M
2021-07-28 36.64 38.15 35.03 37.29 149.2M
2021-07-27 36.35 38.79 35.81 36.77 187.1M
2021-07-26 36.00 36.75 35.00 36.15 88.8M
2021-07-23 37.44 37.45 36.11 36.37 78.9M
2021-07-22 36.91 37.75 36.56 37.14 94.0M
2021-07-21 37.20 37.44 36.46 36.99 98.7M
2021-07-20 37.40 37.80 36.74 37.27 102.3M
2021-07-19 35.46 38.49 34.98 37.94 189.4M
2021-07-16 35.90 36.48 35.67 35.87 98.1M
2021-07-15 36.04 36.35 35.35 35.80 94.5M
2021-07-14 35.69 36.95 35.48 36.03 157.3M
2021-07-13 35.76 36.45 34.83 35.59 253.7M
2021-07-12 33.00 34.40 32.90 34.40 99.0M
2021-07-09 31.00 31.55 30.75 31.27 47.8M
2021-07-08 31.11 31.38 30.92 31.03 39.0M
2021-07-07 31.20 31.39 30.87 31.16 44.2M
2021-07-06 32.00 32.00 30.89 31.43 54.6M
2021-07-05 31.65 32.14 31.37 32.09 38.9M
2021-07-02 32.68 32.68 31.61 31.75 54.2M
2021-07-01 33.33 33.90 32.80 32.81 54.8M
2021-06-30 32.41 33.42 32.03 33.23 64.4M
2021-06-29 33.30 33.30 32.54 32.54 45.7M
2021-06-28 32.45 33.53 32.45 33.39 70.0M
2021-06-25 32.12 32.55 31.92 32.33 40.3M
2021-06-24 33.05 33.26 32.12 32.26 53.0M
2021-06-23 32.72 33.59 32.51 33.00 50.0M
2021-06-22 33.41 33.70 32.59 32.71 55.0M
2021-06-21 33.92 34.45 33.36 33.42 70.2M
2021-06-18 32.53 34.50 32.51 34.15 126.6M
2021-06-17 32.08 32.86 31.76 32.80 57.9M
2021-06-16 32.48 32.57 31.69 31.97 41.8M
2021-06-15 32.92 33.28 32.20 32.25 43.6M
2021-06-11 33.05 33.11 32.30 32.45 51.2M
2021-06-10 33.08 33.65 32.94 33.11 51.9M
2021-06-09 33.20 33.36 32.53 32.94 45.1M
2021-06-08 33.60 33.70 33.02 33.22 54.7M
2021-06-07 33.10 34.28 33.10 33.64 80.9M
2021-06-04 33.03 33.39 32.57 33.00 79.6M
2021-06-03 30.81 33.50 30.81 32.78 163.0M
2021-06-02 31.61 31.63 30.60 30.74 56.7M
2021-06-01 31.56 31.98 31.40 31.56 57.8M
2021-05-31 31.38 32.11 31.09 31.44 70.1M
2021-05-28 30.40 31.85 30.36 31.37 105.8M
2021-05-27 29.83 30.94 29.81 30.54 74.4M
2021-05-26 29.80 30.39 29.70 29.76 55.1M
2021-05-25 29.42 30.08 29.35 29.91 73.8M
2021-05-24 28.69 29.68 28.38 29.43 55.6M
2021-05-21 29.05 29.28 28.71 28.71 29.7M
2021-05-20 29.11 29.41 28.97 29.09 29.8M
2021-05-19 29.39 29.39 29.00 29.12 31.3M
2021-05-18 29.28 29.85 28.96 29.46 49.7M
2021-05-17 28.97 29.50 28.95 29.15 41.1M
2021-05-14 28.35 29.24 28.10 29.08 46.8M
2021-05-13 28.37 28.75 28.16 28.18 32.1M
2021-05-12 28.33 28.66 28.25 28.58 24.0M
2021-05-11 28.12 28.49 28.11 28.44 23.1M
2021-05-10 28.12 28.38 27.75 28.33 25.8M
2021-05-07 28.51 28.76 28.11 28.14 28.1M
2021-05-06 28.85 28.98 28.48 28.52 26.6M
2021-04-30 29.17 29.34 28.77 28.95 33.5M
2021-04-29 29.65 29.97 29.16 29.19 45.9M
2021-04-28 29.09 29.57 28.91 29.56 31.6M
2021-04-27 29.11 29.30 28.78 29.13 28.9M
2021-04-26 29.20 29.83 29.03 29.14 45.5M
2021-04-23 29.33 29.66 29.14 29.19 42.7M
2021-04-22 28.21 30.25 28.21 29.53 76.5M
2021-04-21 28.53 28.53 28.21 28.30 21.0M
2021-04-20 28.84 29.02 28.56 28.58 29.9M
2021-04-19 28.20 29.08 28.16 28.92 46.7M
2021-04-16 27.79 28.46 27.70 28.36 37.8M
2021-04-15 28.01 28.01 27.68 27.72 26.1M
2021-04-14 28.00 28.17 27.82 28.08 32.7M
2021-04-13 28.03 28.24 27.86 28.00 24.0M
2021-04-12 28.34 28.39 28.01 28.02 25.6M
2021-04-09 28.88 28.95 28.18 28.31 38.7M
2021-04-08 29.00 29.13 28.80 28.87 26.8M
2021-04-07 29.33 29.33 28.85 29.11 31.7M
2021-04-06 29.61 29.62 29.33 29.40 23.2M
2021-04-02 29.40 29.85 29.40 29.60 29.7M
2021-04-01 29.96 29.96 29.33 29.39 36.6M
2021-03-30 29.27 29.55 29.13 29.32 25.4M
2021-03-29 29.48 29.63 29.20 29.25 28.5M
2021-03-26 29.20 29.65 29.15 29.48 38.3M
2021-03-25 29.07 29.28 28.78 28.88 25.8M
2021-03-24 29.70 29.71 29.00 29.05 34.2M
2021-03-23 29.80 30.28 29.65 29.71 37.7M
2021-03-22 29.48 29.85 29.37 29.66 33.2M
2021-03-19 30.00 30.20 29.48 29.53 46.8M
2021-03-18 30.40 30.57 30.10 30.45 53.9M
2021-03-17 29.86 30.70 29.45 30.53 112.3M
2021-03-16 28.30 28.74 27.80 28.55 58.9M
2021-03-15 30.39 30.39 27.85 28.22 137.7M
2021-03-12 31.45 31.45 30.71 30.94 38.2M
2021-03-11 30.82 31.66 30.56 31.40 52.3M
2021-03-10 31.16 31.28 30.50 30.76 43.5M
2021-03-09 31.44 31.50 30.48 30.87 52.4M
2021-03-08 31.72 32.36 31.48 31.59 45.7M
2021-03-05 31.03 31.91 31.00 31.71 37.6M
2021-03-04 32.34 32.50 31.40 31.63 62.2M
2021-03-03 32.37 32.54 31.92 32.33 45.6M
2021-03-02 32.21 32.66 31.87 32.15 55.5M
2021-03-01 31.76 32.10 31.43 32.07 45.0M
2021-02-26 31.48 32.25 31.39 31.76 44.9M
2021-02-25 32.49 32.55 31.96 31.98 40.8M
2021-02-24 32.36 32.78 31.81 32.08 51.8M
2021-02-23 32.60 32.99 32.10 32.35 54.6M
2021-02-22 33.01 33.34 32.66 32.70 69.6M
2021-02-19 32.37 33.00 31.95 32.95 56.1M
2021-02-18 32.89 33.17 32.40 32.46 70.5M
2021-02-10 31.71 32.44 31.36 32.21 59.3M
2021-02-09 30.86 31.98 30.73 31.70 57.7M
2021-02-08 31.18 31.44 30.47 30.92 52.5M
2021-02-05 31.41 31.64 30.83 30.89 49.7M
2021-02-04 31.40 31.70 30.57 31.49 86.9M
2021-02-03 31.40 32.79 31.16 31.94 66.0M
2021-02-02 32.25 32.27 31.52 31.72 53.3M
2021-02-01 31.98 32.60 31.71 32.32 37.3M
2021-01-29 32.80 32.85 31.80 32.19 51.0M
2021-01-28 33.50 33.50 32.20 32.52 82.2M
2021-01-27 34.06 34.55 33.88 33.92 54.5M
2021-01-26 35.29 35.81 33.84 34.03 100.0M
2021-01-25 34.96 36.10 34.45 35.70 146.6M
2021-01-22 35.40 35.40 33.80 33.88 101.2M
2021-01-21 35.86 35.86 34.70 35.32 93.7M
2021-01-20 35.60 36.09 35.09 35.87 70.0M
2021-01-19 36.43 37.09 35.62 35.86 101.9M
2021-01-18 35.30 36.68 35.10 36.33 112.5M
2021-01-15 35.92 35.97 34.73 35.10 88.9M
2021-01-14 36.40 36.87 35.50 35.91 140.3M
2021-01-13 35.64 37.24 35.21 36.72 202.8M
2021-01-12 35.10 35.35 34.36 35.32 133.4M
2021-01-11 34.19 35.05 33.68 34.93 148.8M
2021-01-08 32.55 35.05 32.38 33.90 133.8M
2021-01-07 33.30 33.31 32.21 32.67 92.1M
2021-01-06 34.80 34.87 33.32 33.63 91.8M
2021-01-05 33.98 35.13 33.65 34.51 125.5M
2021-01-04 33.00 34.48 32.72 34.33 129.6M