中兴通讯
SZ000063 Ajusté MAIN
30.58
-0.14
(-0.46%)
Ouverture
30.88
Haut
30.90
Bas
30.53
Clôture préc.
30.72
Amplitude
1.20%
Volume
3,106.7万
Jours de bourse
1211
Plage de données
2021-10-08 ~ 2026-09-30
MA5
31.26
MA10
31.90
MA20
32.35
MA60
34.28
MA5
MA10
MA20
MA60
Ajusté
Toutes les actions
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 30.88 | 30.90 | 30.53 | 30.58 | 3,107万 |
| 2 | 2026-09-29 | 30.60 | 30.84 | 30.55 | 30.72 | 3,200万 |
| 3 | 2026-09-28 | 31.70 | 31.74 | 30.63 | 30.79 | 6,955万 |
| 4 | 2026-09-24 | 32.15 | 32.28 | 31.88 | 31.92 | 5,289万 |
| 5 | 2026-09-23 | 32.81 | 33.02 | 32.21 | 32.28 | 7,475万 |
| 6 | 2026-09-22 | 33.29 | 33.40 | 32.80 | 32.91 | 6,772万 |
| 7 | 2026-09-21 | 32.46 | 33.69 | 32.46 | 33.15 | 9,446万 |
| 8 | 2026-09-18 | 32.04 | 32.66 | 32.01 | 32.44 | 6,530万 |
| 9 | 2026-09-17 | 32.11 | 32.25 | 31.81 | 31.87 | 5,113万 |
| 10 | 2026-09-16 | 32.05 | 32.52 | 32.00 | 32.37 | 4,429万 |
| 11 | 2026-09-15 | 31.89 | 32.26 | 31.86 | 32.01 | 3,580万 |
| 12 | 2026-09-14 | 31.90 | 32.14 | 31.80 | 31.95 | 3,592万 |
52W
Plage de données
30.53
0.2%
55.44
Plus haut/bas des 250 derniers jours de bourse et la position du cours.
← Actions