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
2023-12-29 26.25 26.53 26.10 26.48 80.2M
2023-12-28 24.54 26.41 24.46 26.30 168.0M
2023-12-27 24.63 24.85 24.48 24.64 52.4M
2023-12-26 25.27 25.32 24.38 24.64 70.9M
2023-12-25 25.10 25.66 25.10 25.32 44.6M
2023-12-22 25.57 25.95 25.01 25.17 69.0M
2023-12-21 24.93 25.74 24.70 25.57 73.8M
2023-12-20 25.94 26.01 25.15 25.16 72.1M
2023-12-19 25.83 26.24 25.66 25.94 59.8M
2023-12-18 26.45 26.54 25.75 25.97 78.5M
2023-12-15 26.46 27.24 26.12 26.68 142.8M
2023-12-14 26.04 27.27 26.04 26.35 128.1M
2023-12-13 26.45 26.52 25.88 25.88 56.4M
2023-12-12 26.45 26.78 26.20 26.45 65.6M
2023-12-11 25.90 26.62 25.51 26.57 96.1M
2023-12-08 25.10 26.48 25.04 26.10 129.3M
2023-12-07 25.14 25.37 24.92 25.17 52.0M
2023-12-06 25.00 25.42 24.92 25.21 48.0M
2023-12-05 25.65 25.65 25.03 25.08 70.4M
2023-12-04 26.15 26.30 25.61 25.78 69.0M
2023-12-01 25.59 26.28 25.52 26.14 77.1M
2023-11-30 25.64 25.84 25.43 25.63 43.5M
2023-11-29 25.98 26.15 25.71 25.78 46.3M
2023-11-28 26.09 26.19 25.79 25.98 45.5M
2023-11-27 26.06 26.36 25.85 26.11 50.1M
2023-11-24 26.82 26.85 26.16 26.25 60.8M
2023-11-23 26.67 26.83 26.38 26.83 61.2M
2023-11-22 27.21 27.24 26.57 26.57 82.8M
2023-11-21 27.77 27.95 27.18 27.24 81.3M
2023-11-20 27.48 27.87 27.06 27.52 92.1M
2023-11-17 27.25 27.85 27.17 27.56 72.9M
2023-11-16 27.64 27.91 27.43 27.43 69.5M
2023-11-15 28.12 28.17 27.70 27.77 81.8M
2023-11-14 27.89 28.04 27.55 27.78 87.0M
2023-11-13 27.35 28.16 27.35 27.92 127.3M
2023-11-10 27.40 27.57 27.06 27.21 84.8M
2023-11-09 27.12 27.79 27.05 27.69 120.5M
2023-11-08 27.20 27.57 26.76 27.27 103.2M
2023-11-07 26.90 27.45 26.53 27.21 110.5M
2023-11-06 26.55 27.20 26.28 27.06 118.7M
2023-11-03 25.72 26.38 25.72 26.30 86.8M
2023-11-02 26.15 26.28 25.65 25.71 60.4M
2023-11-01 26.23 26.47 25.83 26.03 56.4M
2023-10-31 26.63 26.63 26.00 26.15 80.4M
2023-10-30 25.82 27.12 25.56 26.62 135.5M
2023-10-27 25.40 26.30 25.15 26.06 135.2M
2023-10-26 25.55 25.74 24.90 25.66 118.3M
2023-10-25 26.75 26.75 25.69 25.90 122.0M
2023-10-24 27.99 28.09 25.57 26.19 187.7M
2023-10-23 28.95 29.00 27.73 27.98 85.8M
2023-10-20 30.14 30.18 29.00 29.09 75.2M
2023-10-19 30.40 30.97 30.10 30.21 53.3M
2023-10-18 30.98 31.00 30.00 30.35 75.3M
2023-10-17 31.80 31.98 31.34 31.47 41.4M
2023-10-16 32.26 32.26 31.32 31.74 58.2M
2023-10-13 33.50 33.50 31.81 32.26 97.1M
2023-10-12 34.18 34.29 33.56 33.73 49.3M
2023-10-11 33.01 34.38 33.01 33.92 80.0M
2023-10-10 33.55 33.75 32.87 32.93 42.1M
2023-10-09 32.44 33.88 32.08 33.55 80.7M
2023-09-28 32.82 33.06 32.42 32.68 56.6M
2023-09-27 33.65 33.85 32.73 32.98 84.1M
2023-09-26 33.72 34.42 33.65 33.88 56.0M
2023-09-25 34.54 34.65 33.68 33.77 65.7M
2023-09-22 33.14 34.80 32.88 34.76 113.6M
2023-09-21 32.53 34.09 32.45 33.21 87.9M
2023-09-20 32.35 32.86 32.30 32.43 29.9M
2023-09-19 32.60 32.74 32.08 32.32 33.9M
2023-09-18 32.54 33.25 32.30 32.63 37.8M
2023-09-15 33.28 33.42 32.56 32.60 49.9M
2023-09-14 33.42 34.23 33.21 33.34 63.9M
2023-09-13 33.73 33.73 32.73 33.00 43.2M
2023-09-12 34.00 34.30 33.62 33.90 37.0M
2023-09-11 32.94 34.95 32.88 34.18 86.2M
2023-09-08 33.02 33.40 32.55 32.85 40.3M
2023-09-07 33.90 33.98 33.10 33.17 38.3M
2023-09-06 33.98 34.06 33.27 33.88 60.7M
2023-09-05 35.17 35.17 34.02 34.20 61.2M
2023-09-04 35.30 35.45 34.64 35.22 53.2M
2023-09-01 35.51 35.60 34.40 34.86 55.2M
2023-08-31 34.98 35.84 34.85 35.45 51.1M
2023-08-30 34.94 36.20 34.92 35.20 72.3M
2023-08-29 34.00 35.11 33.63 34.91 74.6M
2023-08-28 35.40 35.54 34.12 34.27 58.4M
2023-08-25 34.22 34.24 32.90 33.71 60.9M
2023-08-24 35.36 35.71 34.36 34.95 64.2M
2023-08-23 35.83 35.83 34.70 34.73 57.8M
2023-08-22 35.10 36.50 34.70 36.33 84.5M
2023-08-21 34.80 35.50 34.50 34.60 49.7M
2023-08-18 35.78 35.78 34.46 34.61 77.3M
2023-08-17 35.55 36.35 35.04 35.91 37.8M
2023-08-16 36.30 36.40 35.35 35.55 55.9M
2023-08-15 36.62 37.53 36.40 36.71 47.3M
2023-08-14 35.49 36.81 35.31 36.62 59.0M
2023-08-11 36.68 36.80 35.60 35.75 48.7M
2023-08-10 36.78 37.07 36.18 36.47 55.9M
2023-08-09 37.21 37.94 36.70 36.89 72.5M
2023-08-08 37.74 38.30 37.31 37.41 123.9M
2023-08-07 41.81 41.85 36.74 36.75 236.9M
2023-08-04 39.74 41.06 39.61 40.82 69.4M
2023-08-03 39.70 40.64 39.33 39.82 42.3M
2023-08-02 39.62 40.65 39.51 39.90 53.1M
2023-08-01 39.02 40.48 38.39 39.83 83.6M
2023-07-31 39.16 39.65 38.90 39.15 60.6M
2023-07-28 39.02 39.75 38.91 39.36 48.5M
2023-07-27 39.37 39.77 38.79 39.02 47.7M
2023-07-26 40.70 40.74 39.09 39.35 82.2M
2023-07-25 41.80 42.10 40.58 40.86 81.6M
2023-07-24 40.19 42.14 39.82 41.18 74.9M
2023-07-21 40.98 40.98 39.61 40.18 52.1M
2023-07-20 42.50 42.56 40.05 40.19 103.4M
2023-07-19 42.76 43.03 42.10 42.19 48.3M
2023-07-18 44.29 44.75 42.80 42.85 59.9M
2023-07-17 43.90 45.29 43.40 44.17 66.6M
2023-07-14 43.58 45.00 42.90 44.01 106.9M
2023-07-13 42.04 42.88 41.00 42.48 73.0M
2023-07-12 43.22 43.47 41.04 41.50 85.0M
2023-07-11 42.42 44.30 42.00 43.31 75.0M
2023-07-10 43.50 43.60 41.94 42.40 51.9M
2023-07-07 43.28 43.50 41.98 42.99 68.1M
2023-07-06 43.10 44.50 42.95 43.28 91.2M
2023-07-05 44.57 45.35 43.60 43.64 80.5M
2023-07-04 44.50 45.24 44.35 44.60 72.7M
2023-07-03 46.10 46.75 44.30 45.25 115.6M
2023-06-30 45.18 46.35 44.53 45.54 109.6M
2023-06-29 42.55 45.98 42.38 45.18 149.3M
2023-06-28 43.71 43.96 41.50 42.60 152.3M
2023-06-27 41.11 45.44 41.10 44.39 164.4M
2023-06-26 42.00 43.18 41.17 41.85 125.6M
2023-06-21 43.51 43.60 42.06 42.82 155.3M
2023-06-20 40.00 43.65 39.90 43.65 238.1M
2023-06-19 39.00 40.00 37.73 39.68 129.8M
2023-06-16 37.23 39.28 37.23 39.00 110.6M
2023-06-15 37.04 38.80 36.99 37.70 129.4M
2023-06-14 36.60 37.10 36.01 36.83 64.8M
2023-06-13 35.80 36.94 35.27 36.78 74.0M
2023-06-12 36.41 37.29 35.80 35.97 78.7M
2023-06-09 35.59 36.56 35.15 36.40 73.9M
2023-06-08 35.26 35.54 34.77 35.39 48.0M
2023-06-07 35.66 35.96 35.03 35.66 44.1M
2023-06-06 36.01 36.23 35.17 35.31 57.9M
2023-06-05 36.03 36.42 35.80 36.05 45.8M
2023-06-02 36.40 36.60 35.60 36.03 68.4M
2023-06-01 35.00 36.50 34.90 35.91 82.9M
2023-05-31 34.79 35.46 34.60 35.18 60.0M
2023-05-30 34.20 35.18 33.86 34.98 84.5M
2023-05-29 34.20 35.23 34.06 34.42 100.8M
2023-05-26 32.27 33.81 32.27 33.65 108.0M
2023-05-25 32.80 34.00 31.50 32.15 105.0M
2023-05-24 31.19 31.98 30.66 31.35 47.0M
2023-05-23 32.13 32.13 31.15 31.21 57.1M
2023-05-22 32.58 32.87 31.76 32.16 41.8M
2023-05-19 32.10 33.13 32.06 32.64 59.6M
2023-05-18 31.35 32.85 31.32 32.46 82.9M
2023-05-17 30.83 31.62 30.51 31.27 52.0M
2023-05-16 31.26 31.74 30.95 31.11 63.6M
2023-05-15 30.74 31.44 29.93 31.36 88.9M
2023-05-12 31.50 31.93 30.80 31.05 62.7M
2023-05-11 32.16 32.40 31.50 31.68 47.9M
2023-05-10 33.10 33.57 31.68 32.12 88.9M
2023-05-09 34.25 34.86 33.03 33.16 80.6M
2023-05-08 33.50 34.60 33.12 34.50 82.8M
2023-05-05 33.64 33.81 32.80 33.45 67.8M
2023-05-04 35.50 35.50 33.30 33.63 126.3M
2023-04-28 34.37 36.45 34.36 35.62 99.6M
2023-04-27 34.85 35.23 33.62 34.67 87.4M
2023-04-26 36.60 36.88 34.74 35.26 123.9M
2023-04-25 37.49 38.05 36.45 36.89 139.2M
2023-04-24 37.60 38.88 37.25 38.03 187.6M
2023-04-21 38.00 38.53 35.70 36.57 165.4M
2023-04-20 35.74 37.46 35.74 37.30 173.2M
2023-04-19 34.50 36.50 34.37 35.35 124.7M
2023-04-18 33.77 35.08 33.73 34.82 99.2M
2023-04-17 34.00 34.23 33.33 33.68 95.2M
2023-04-14 34.32 34.86 33.78 34.40 83.1M
2023-04-13 36.46 36.48 34.36 34.57 151.0M
2023-04-12 34.67 38.08 34.54 36.95 195.3M
2023-04-11 35.48 35.55 34.30 35.05 109.7M
2023-04-10 37.00 37.43 35.26 35.60 188.7M
2023-04-07 35.43 37.00 35.41 37.00 277.6M
2023-04-06 32.00 34.68 31.70 33.64 144.4M
2023-04-04 31.53 33.15 31.40 32.52 148.7M
2023-04-03 32.47 32.73 29.93 32.28 258.7M
2023-03-31 32.12 32.83 31.55 32.56 101.2M
2023-03-30 34.50 34.50 31.22 31.60 203.1M
2023-03-29 34.88 35.00 33.70 34.69 78.2M
2023-03-28 34.10 35.20 33.93 34.80 87.0M
2023-03-27 35.29 35.34 33.72 34.29 128.4M
2023-03-24 36.30 36.60 34.51 35.39 141.6M
2023-03-23 35.49 37.01 35.26 36.60 158.5M
2023-03-22 34.01 35.85 33.38 35.72 131.9M
2023-03-21 34.00 34.20 33.22 33.90 65.7M
2023-03-20 34.70 35.97 33.48 33.70 141.6M
2023-03-17 32.85 35.10 32.70 34.68 167.1M
2023-03-16 32.78 33.10 32.15 32.42 50.3M
2023-03-15 33.77 34.07 32.50 33.01 69.8M
2023-03-14 33.69 34.20 33.22 33.73 115.5M
2023-03-13 31.68 34.18 31.51 34.01 152.9M
2023-03-10 32.31 33.17 32.15 32.29 91.6M
2023-03-09 31.40 33.13 30.58 32.59 117.9M
2023-03-08 30.99 31.75 30.88 31.40 74.2M
2023-03-07 32.10 32.72 30.90 31.15 110.4M
2023-03-06 32.50 33.71 32.16 32.76 145.4M
2023-03-03 32.00 32.50 31.11 31.98 107.0M
2023-03-02 32.75 33.52 32.31 32.59 140.9M
2023-03-01 32.09 33.75 31.88 32.91 197.3M
2023-02-28 32.50 33.60 31.67 32.24 192.0M
2023-02-27 29.88 31.67 29.84 31.29 113.9M
2023-02-24 29.80 30.54 29.60 30.10 50.8M
2023-02-23 30.50 30.90 29.39 29.78 80.6M
2023-02-22 29.82 30.98 29.72 30.64 83.8M
2023-02-21 29.34 31.10 29.29 30.16 106.1M
2023-02-20 27.81 29.62 27.81 29.57 86.2M
2023-02-17 29.80 29.80 27.97 27.97 84.9M
2023-02-16 29.11 31.08 28.95 29.86 124.3M
2023-02-15 28.28 29.38 28.16 29.10 55.7M
2023-02-14 28.14 28.42 28.03 28.28 25.6M
2023-02-13 28.30 28.31 27.82 28.16 33.4M
2023-02-10 27.80 29.00 27.69 28.20 63.6M
2023-02-09 26.66 27.97 26.42 27.83 53.3M
2023-02-08 27.20 27.49 26.71 26.75 22.6M
2023-02-07 26.86 27.39 26.68 27.17 26.3M
2023-02-06 26.94 27.46 26.67 26.83 26.3M
2023-02-03 26.84 27.13 26.51 27.11 25.8M
2023-02-02 27.04 27.42 26.81 26.95 25.1M
2023-02-01 26.64 27.13 26.64 26.98 20.4M
2023-01-31 26.89 27.02 26.60 26.64 17.7M
2023-01-30 27.59 27.72 26.96 27.01 36.4M
2023-01-20 26.75 27.60 26.70 27.36 44.1M
2023-01-19 26.70 26.82 26.42 26.81 19.4M
2023-01-18 26.53 26.85 26.49 26.80 14.3M
2023-01-17 26.76 26.83 26.45 26.53 19.4M
2023-01-16 26.32 27.02 26.32 26.80 31.0M
2023-01-13 26.66 26.79 26.13 26.43 19.0M
2023-01-12 26.29 26.87 26.20 26.60 27.8M
2023-01-11 25.50 26.94 25.50 26.29 51.1M
2023-01-10 25.74 25.74 25.30 25.49 18.0M
2023-01-09 25.94 26.18 25.50 25.64 26.4M
2023-01-06 26.44 26.49 25.97 26.00 19.6M
2023-01-05 26.42 26.71 26.22 26.44 23.7M
2023-01-04 26.06 26.72 25.96 26.44 32.8M
2023-01-03 25.88 26.18 25.48 25.93 22.7M