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
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
2022-12-30 25.62 26.00 25.55 25.86 22.3M
2022-12-29 25.00 25.64 25.00 25.55 21.0M
2022-12-28 25.62 25.72 25.08 25.18 20.0M
2022-12-27 25.07 25.80 25.06 25.72 20.9M
2022-12-26 25.14 25.32 24.90 25.07 14.2M
2022-12-23 24.96 25.47 24.94 25.15 13.3M
2022-12-22 25.31 25.45 24.89 24.98 18.2M
2022-12-21 25.55 25.55 25.01 25.14 13.2M
2022-12-20 25.84 26.20 25.05 25.39 20.9M
2022-12-19 26.38 26.49 25.72 25.83 20.7M
2022-12-16 26.40 26.50 26.00 26.34 18.6M
2022-12-15 26.51 26.82 26.37 26.55 15.7M
2022-12-14 26.55 26.92 26.49 26.62 21.7M
2022-12-13 26.50 26.87 26.32 26.35 21.9M
2022-12-12 26.33 26.94 26.30 26.59 21.8M
2022-12-09 26.67 26.99 26.33 26.51 27.3M
2022-12-08 26.46 26.97 26.40 26.66 23.2M
2022-12-07 26.90 26.92 26.30 26.60 35.3M
2022-12-06 27.00 27.40 26.63 26.92 59.0M
2022-12-05 25.20 26.99 25.20 26.76 85.2M
2022-12-02 25.05 25.35 24.98 25.05 20.0M
2022-12-01 24.74 25.64 24.69 25.20 53.8M
2022-11-30 24.58 24.70 24.29 24.50 20.3M
2022-11-29 24.09 24.98 24.02 24.59 27.6M
2022-11-28 23.80 24.07 23.50 23.94 28.4M
2022-11-25 24.23 24.71 24.23 24.40 19.7M
2022-11-24 24.56 24.85 24.20 24.24 17.2M
2022-11-23 24.91 25.03 24.45 24.52 29.3M
2022-11-22 24.97 25.55 24.61 25.01 43.3M
2022-11-21 24.91 25.43 24.85 25.06 28.4M
2022-11-18 24.58 25.46 24.53 25.12 63.3M
2022-11-17 24.30 24.55 24.00 24.54 28.1M
2022-11-16 24.28 24.84 24.09 24.20 37.5M
2022-11-15 23.92 24.43 23.87 24.33 31.2M
2022-11-14 24.00 24.24 23.88 24.12 37.5M
2022-11-11 23.40 24.23 23.27 23.83 71.5M
2022-11-10 22.86 23.07 22.67 22.89 22.1M
2022-11-09 23.39 23.50 22.93 22.95 27.3M
2022-11-08 23.56 23.66 23.29 23.45 28.2M
2022-11-07 23.00 23.99 22.90 23.69 54.6M
2022-11-04 22.33 23.31 22.20 23.20 61.7M
2022-11-03 22.49 22.56 22.16 22.30 33.4M
2022-11-02 22.31 22.98 22.28 22.81 38.4M
2022-11-01 22.18 22.50 22.06 22.45 28.3M
2022-10-31 21.34 22.39 21.28 22.17 41.2M
2022-10-28 22.02 22.11 21.31 21.36 29.5M
2022-10-27 23.00 23.00 22.11 22.15 38.3M
2022-10-26 21.63 22.40 21.63 22.16 23.1M
2022-10-25 21.55 21.78 21.30 21.55 17.7M
2022-10-24 22.06 22.44 21.52 21.60 24.3M
2022-10-21 22.08 22.35 21.93 22.02 12.5M
2022-10-20 21.77 22.44 21.70 22.04 21.5M
2022-10-19 22.10 22.33 21.88 21.92 15.2M
2022-10-18 22.16 22.32 21.95 22.13 19.2M
2022-10-17 21.57 22.20 21.50 22.12 20.0M
2022-10-14 21.51 21.84 21.40 21.77 22.8M
2022-10-13 21.26 21.65 21.18 21.31 23.4M
2022-10-12 20.56 21.28 20.33 21.27 29.7M
2022-10-11 20.61 20.74 20.30 20.52 18.9M
2022-10-10 21.40 21.50 20.57 20.60 36.6M
2022-09-30 21.20 21.55 21.08 21.40 23.4M
2022-09-29 21.70 21.82 21.05 21.24 23.7M
2022-09-28 22.03 22.03 21.51 21.51 20.6M
2022-09-27 21.79 22.06 21.61 22.04 19.9M
2022-09-26 22.03 22.25 21.60 21.72 28.2M
2022-09-23 22.56 22.68 22.06 22.33 26.5M
2022-09-22 22.88 22.94 22.45 22.56 29.4M
2022-09-21 23.01 23.24 22.53 23.06 27.3M
2022-09-20 23.45 23.57 23.05 23.11 26.2M
2022-09-19 24.46 24.47 23.26 23.27 46.7M
2022-09-16 24.64 25.22 24.56 24.56 46.7M
2022-09-15 25.16 25.35 24.58 24.67 34.7M
2022-09-14 24.70 25.25 24.58 25.08 36.6M
2022-09-13 24.76 25.26 24.71 25.02 37.4M
2022-09-09 24.39 24.88 24.34 24.76 24.5M
2022-09-08 24.61 24.70 24.37 24.39 16.8M
2022-09-07 24.61 24.97 24.50 24.58 24.2M
2022-09-06 24.08 24.75 24.05 24.61 36.3M
2022-09-05 24.27 24.30 23.75 24.03 26.4M
2022-09-02 24.05 24.57 23.91 24.27 27.0M
2022-09-01 24.41 24.69 24.01 24.03 27.2M
2022-08-31 24.35 24.63 24.03 24.50 29.0M
2022-08-30 24.08 24.94 24.03 24.50 36.6M
2022-08-29 24.67 24.70 24.01 24.08 30.6M
2022-08-26 24.30 25.00 24.17 24.53 28.8M
2022-08-25 24.10 24.22 23.80 24.16 16.7M
2022-08-24 24.51 24.71 23.91 23.91 28.7M
2022-08-23 24.80 24.86 24.52 24.54 16.9M
2022-08-22 24.62 25.10 24.33 24.86 22.1M
2022-08-19 24.66 25.17 24.64 24.68 28.1M
2022-08-18 24.80 24.93 24.56 24.70 17.3M
2022-08-17 24.32 25.00 24.11 24.92 33.1M
2022-08-16 24.69 24.71 24.18 24.33 25.3M
2022-08-15 24.95 24.98 24.62 24.69 23.9M
2022-08-12 25.26 25.35 25.05 25.06 17.1M
2022-08-11 25.00 25.34 24.92 25.28 28.6M
2022-08-10 25.02 25.23 24.75 24.87 20.2M
2022-08-09 25.02 25.30 24.94 25.15 25.5M
2022-08-08 25.44 25.85 24.81 25.06 45.4M
2022-08-05 23.62 25.44 23.58 25.38 73.1M
2022-08-04 23.41 23.71 23.30 23.57 19.1M
2022-08-03 23.10 23.77 23.10 23.23 28.7M
2022-08-02 23.79 23.96 22.87 23.20 37.5M
2022-08-01 24.18 24.30 23.74 24.00 33.4M
2022-07-29 24.89 25.02 24.42 24.42 22.8M
2022-07-28 24.66 25.03 24.63 24.84 26.2M
2022-07-27 24.63 24.79 24.38 24.55 17.5M
2022-07-26 24.86 24.92 24.48 24.62 19.7M
2022-07-25 25.03 25.15 24.63 24.73 18.4M
2022-07-22 25.00 25.40 24.80 25.00 21.6M
2022-07-21 25.04 25.60 24.99 25.00 30.9M
2022-07-20 25.10 25.27 24.95 25.05 30.8M
2022-07-19 24.39 25.29 24.35 25.03 43.5M
2022-07-18 23.55 24.50 23.50 24.39 37.7M
2022-07-15 23.65 24.00 23.45 23.48 25.4M
2022-07-14 23.72 23.88 23.50 23.63 30.4M
2022-07-13 23.96 24.06 23.63 23.75 25.7M
2022-07-12 24.54 24.54 23.96 24.00 27.9M
2022-07-11 24.60 24.88 24.26 24.65 28.5M
2022-07-08 24.73 24.96 24.60 24.67 20.8M
2022-07-07 24.68 24.85 24.50 24.69 20.2M
2022-07-06 24.86 25.36 24.55 24.67 31.1M
2022-07-05 25.15 25.27 24.56 24.88 34.7M
2022-07-04 25.26 25.29 24.87 25.12 29.1M
2022-07-01 25.45 25.78 25.21 25.26 24.6M
2022-06-30 25.33 25.95 25.32 25.53 36.0M
2022-06-29 25.40 26.12 25.28 25.37 51.2M
2022-06-28 25.15 25.52 24.51 25.50 52.3M
2022-06-27 25.00 25.50 24.92 25.19 39.0M
2022-06-24 25.18 25.29 24.70 24.90 48.6M
2022-06-23 24.95 25.17 24.63 25.16 30.4M
2022-06-22 25.59 25.63 24.90 24.95 31.1M
2022-06-21 25.55 25.77 25.22 25.49 25.7M
2022-06-20 25.82 25.95 25.46 25.52 29.7M
2022-06-17 25.40 25.75 25.21 25.70 34.8M
2022-06-16 25.59 26.25 25.40 25.58 44.6M
2022-06-15 24.77 26.25 24.77 25.59 90.0M
2022-06-14 24.51 24.86 24.01 24.77 42.5M
2022-06-13 24.29 25.02 24.22 24.70 40.2M
2022-06-10 24.11 24.48 23.90 24.47 29.0M
2022-06-09 24.62 24.62 24.12 24.25 30.3M
2022-06-08 24.57 24.93 24.33 24.63 40.1M
2022-06-07 24.65 25.25 24.55 24.65 47.8M
2022-06-06 24.21 24.76 24.16 24.72 50.9M
2022-06-02 23.91 24.32 23.86 24.22 26.8M
2022-06-01 24.11 24.26 23.91 24.05 29.4M
2022-05-31 24.08 24.39 23.94 24.33 42.7M
2022-05-30 24.22 24.28 23.82 24.00 27.5M
2022-05-27 24.00 24.25 23.80 24.10 45.1M
2022-05-26 22.59 24.55 22.39 24.20 104.3M
2022-05-25 22.31 22.62 22.30 22.53 24.4M
2022-05-24 23.34 23.40 22.32 22.36 41.2M
2022-05-23 23.64 23.64 23.23 23.34 39.3M
2022-05-20 23.66 24.15 23.65 23.78 37.3M
2022-05-19 23.50 23.76 23.26 23.69 28.6M
2022-05-18 23.86 23.91 23.53 23.81 28.4M
2022-05-17 23.16 23.80 23.04 23.76 42.8M
2022-05-16 23.53 23.68 23.01 23.12 26.9M
2022-05-13 23.45 23.56 23.06 23.26 24.5M
2022-05-12 23.07 23.53 23.03 23.36 29.2M
2022-05-11 23.40 23.97 23.31 23.35 52.3M
2022-05-10 22.80 23.50 22.38 23.40 36.4M
2022-05-09 22.99 23.36 22.91 23.16 18.9M
2022-05-06 23.15 23.56 23.05 23.23 29.6M
2022-05-05 24.00 24.10 23.60 23.75 45.5M
2022-04-29 23.85 24.28 23.52 24.13 60.4M
2022-04-28 23.44 23.76 23.07 23.71 55.2M
2022-04-27 22.35 23.88 22.33 23.71 88.8M
2022-04-26 22.27 23.40 22.23 22.46 85.2M
2022-04-25 22.50 22.88 21.71 21.79 48.5M
2022-04-22 21.54 23.06 21.39 22.81 62.1M
2022-04-21 22.28 22.52 21.68 21.79 29.6M
2022-04-20 22.62 22.88 22.32 22.44 22.8M
2022-04-19 23.05 23.22 22.52 22.64 29.4M
2022-04-18 22.50 23.18 22.37 23.17 34.7M
2022-04-15 22.10 22.86 21.97 22.69 38.5M
2022-04-14 22.15 22.50 22.11 22.33 27.4M
2022-04-13 22.04 22.41 21.95 22.00 29.0M
2022-04-12 21.75 22.28 21.52 22.24 34.6M
2022-04-11 22.80 22.84 21.74 21.87 50.3M
2022-04-08 23.30 23.33 22.73 22.98 34.6M
2022-04-07 23.78 23.89 23.14 23.18 34.3M
2022-04-06 23.90 24.02 23.62 23.78 29.1M
2022-04-01 23.66 24.04 23.35 23.93 38.9M
2022-03-31 24.30 24.30 23.86 23.90 44.4M
2022-03-30 24.14 24.34 24.06 24.33 46.5M
2022-03-29 24.60 24.86 24.04 24.06 56.6M
2022-03-28 24.70 25.48 24.11 24.85 70.2M
2022-03-25 26.08 26.21 25.22 25.36 105.9M
2022-03-24 28.50 28.50 26.41 26.62 222.8M
2022-03-23 25.99 25.99 25.99 25.99 15.4M
2022-03-22 23.64 23.86 23.45 23.63 30.0M
2022-03-21 24.16 24.26 23.50 23.67 42.1M
2022-03-18 23.54 24.07 23.30 24.00 42.9M
2022-03-17 24.00 24.14 23.51 23.61 61.9M
2022-03-16 23.23 23.57 22.20 23.51 65.0M
2022-03-15 23.91 23.91 22.53 22.55 67.2M
2022-03-14 24.60 25.10 24.06 24.06 47.6M
2022-03-11 24.84 25.06 23.90 25.04 70.3M
2022-03-10 25.90 25.99 25.35 25.40 44.4M
2022-03-09 25.98 26.05 24.37 25.35 53.5M
2022-03-08 25.95 26.15 25.00 25.66 61.7M
2022-03-07 27.78 27.79 25.96 26.15 127.8M
2022-03-04 28.85 29.13 28.62 28.75 29.6M
2022-03-03 29.20 29.35 28.94 29.03 23.2M
2022-03-02 29.18 29.29 28.90 29.20 21.9M
2022-03-01 29.07 29.40 29.01 29.37 26.3M
2022-02-28 29.21 29.22 28.68 29.06 26.4M
2022-02-25 29.40 29.56 29.04 29.20 33.0M
2022-02-24 29.82 29.95 28.88 29.15 50.8M
2022-02-23 29.79 30.12 29.51 30.06 33.5M
2022-02-22 29.80 29.98 29.44 29.58 37.4M
2022-02-21 29.69 30.58 29.68 30.22 60.1M
2022-02-18 29.20 29.44 29.07 29.39 29.8M
2022-02-17 29.29 29.30 29.01 29.11 30.5M
2022-02-16 29.70 29.76 29.23 29.36 30.9M
2022-02-15 29.27 29.58 29.20 29.36 31.5M
2022-02-14 29.88 29.88 29.07 29.30 42.4M
2022-02-11 30.01 30.50 29.72 30.06 37.4M
2022-02-10 30.60 30.69 30.13 30.32 34.7M
2022-02-09 29.81 30.85 29.60 30.78 52.6M
2022-02-08 29.50 29.83 29.26 29.81 36.3M
2022-02-07 30.65 30.80 29.15 29.50 79.2M
2022-01-28 30.20 30.59 29.70 30.14 34.3M
2022-01-27 31.00 31.07 30.01 30.06 44.2M
2022-01-26 31.23 31.32 30.80 31.12 32.6M
2022-01-25 31.65 32.03 31.00 31.03 30.4M
2022-01-24 32.70 32.86 31.35 31.88 52.5M
2022-01-21 33.99 34.09 32.85 32.95 46.9M
2022-01-20 33.65 34.33 33.53 34.02 51.6M
2022-01-19 34.10 34.36 33.47 33.65 39.2M
2022-01-18 34.28 34.57 34.01 34.31 37.8M
2022-01-17 33.00 34.67 33.00 34.29 59.8M
2022-01-14 33.11 33.47 32.93 33.00 29.8M
2022-01-13 34.42 34.55 33.38 33.45 35.7M
2022-01-12 34.30 34.43 33.81 34.08 30.4M
2022-01-11 34.45 34.76 34.10 34.16 50.1M
2022-01-10 33.70 34.60 33.60 34.58 74.6M
2022-01-07 33.15 34.16 33.13 33.50 51.4M
2022-01-06 32.70 33.23 32.51 33.09 28.7M
2022-01-05 33.41 33.69 32.69 32.95 39.3M
2022-01-04 33.58 33.64 33.13 33.42 29.0M