当前位置: 爱股网 > 股票行情 > 中兴通讯(000063)股票行情

中兴通讯(000063)股票行情

中兴通讯(000063)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

中兴通讯(000063)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-26	33.27	32.68	-0.77	-2.30%	32.59	33.53	484358	159933.80	1.20%
2026-03-25	33.00	33.45	0.53	1.61%	33.00	33.84	628637	210314.67	1.56%
2026-03-24	32.50	32.92	0.87	2.71%	32.00	32.93	679329	220226.52	1.69%
2026-03-23	33.57	32.05	-2.22	-6.48%	31.90	33.64	1106403	362522.16	2.75%
2026-03-20	35.45	34.27	-1.08	-3.06%	34.27	35.64	801584	278973.09	1.99%
2026-03-19	35.60	35.35	-0.90	-2.48%	35.18	35.81	627971	222928.31	1.56%
2026-03-18	35.83	36.25	0.42	1.17%	35.37	36.48	669846	239987.94	1.66%
2026-03-17	36.68	35.83	-0.67	-1.84%	35.76	36.74	649148	234466.66	1.61%
2026-03-16	36.31	36.50	0.04	0.11%	35.58	36.64	719524	259270.22	1.79%
2026-03-13	36.80	36.46	-0.66	-1.78%	36.35	37.22	731670	268544.44	1.82%
2026-03-12	36.81	37.12	0.00	0.00%	36.68	38.10	1013791	378762.25	2.52%
2026-03-11	37.00	37.12	0.25	0.68%	36.99	37.90	1135850	425121.78	2.82%
2026-03-10	36.16	36.87	1.17	3.28%	36.06	36.93	996009	364311.16	2.47%
2026-03-09	36.00	35.70	-1.70	-4.55%	34.80	36.00	1492070	526172.44	3.70%
2026-03-06	37.49	37.40	-0.48	-1.27%	37.03	37.66	780670	291554.56	1.94%
2026-03-05	37.48	37.88	0.91	2.46%	37.26	38.30	1063076	401897.59	2.64%
2026-03-04	36.43	36.97	0.22	0.60%	36.40	37.76	895770	332208.56	2.22%
2026-03-03	38.18	36.75	-1.09	-2.88%	36.68	39.15	1441493	546761.06	3.58%
2026-03-02	37.96	37.84	-0.81	-2.10%	37.49	38.43	933386	354253.25	2.32%
2026-02-27	38.10	38.65	0.08	0.21%	37.76	38.85	861484	330605.84	2.14%
2026-02-26	37.97	38.57	0.61	1.61%	37.83	38.74	980204	376927.25	2.43%
2026-02-25	37.90	37.96	0.19	0.50%	37.61	38.20	773375	293091.75	1.92%
2026-02-24	37.48	37.77	0.61	1.64%	37.24	38.00	826207	311193.34	2.05%
2026-02-13	37.20	37.16	-0.37	-0.99%	37.11	37.78	521233	194765.62	1.29%
2026-02-12	37.26	37.53	0.18	0.48%	37.16	37.65	541684	202703.62	1.35%
2026-02-11	37.58	37.35	-0.23	-0.61%	37.31	37.88	525367	197259.39	1.30%
2026-02-10	37.16	37.58	0.31	0.83%	37.12	37.85	700483	262985.88	1.74%
2026-02-09	36.80	37.27	0.96	2.64%	36.68	37.38	877061	325616.56	2.18%
2026-02-06	36.28	36.31	-0.26	-0.71%	36.08	36.69	595274	216800.28	1.48%
2026-02-05	36.73	36.57	-0.55	-1.48%	36.32	36.98	643205	235608.78	1.60%
2026-02-04	37.00	37.12	-0.14	-0.38%	36.51	37.12	801063	295024.50	1.99%
2026-02-03	37.48	37.26	0.18	0.49%	36.53	37.53	1008380	373748.31	2.50%
2026-02-02	38.21	37.08	-1.41	-3.66%	36.86	38.75	1200660	452181.44	2.98%
2026-01-30	39.00	38.49	-1.02	-2.58%	38.27	39.18	1036489	400994.69	2.57%
2026-01-29	39.45	39.51	-0.14	-0.35%	38.78	40.74	1286848	510629.94	3.20%
2026-01-28	40.20	39.65	-0.55	-1.37%	39.50	40.35	969731	385864.03	2.41%
2026-01-27	39.48	40.20	0.70	1.77%	38.73	40.30	1266455	503010.81	3.14%
2026-01-26	40.01	39.50	-0.61	-1.52%	39.36	40.65	1072696	426655.00	2.66%
2026-01-23	39.59	40.11	0.32	0.80%	39.23	40.20	1252225	498108.94	3.11%
2026-01-22	39.93	39.79	0.27	0.68%	39.35	40.15	1001812	397674.78	2.49%
2026-01-21	38.21	39.52	0.93	2.41%	38.20	39.98	1260874	496877.97	3.13%
2026-01-20	39.48	38.59	-0.96	-2.43%	38.31	39.55	1101937	427256.00	2.74%
2026-01-19	39.83	39.55	-0.47	-1.17%	39.36	39.89	816902	323409.34	2.03%
2026-01-16	40.00	40.02	0.18	0.45%	39.56	40.30	1134867	452761.81	2.82%
2026-01-15	39.95	39.84	-0.55	-1.36%	39.26	40.16	1221781	485405.53	3.03%
2026-01-14	40.23	40.39	0.11	0.27%	39.98	41.42	1815569	739830.44	4.51%
2026-01-13	42.44	40.28	-2.16	-5.09%	40.02	42.44	2183620	895206.94	5.42%
2026-01-12	40.32	42.44	2.21	5.49%	40.15	42.82	2592930	1081209.75	6.44%
2026-01-09	39.93	40.23	0.24	0.60%	39.53	40.39	1499883	599952.56	3.72%
2026-01-08	38.70	39.99	1.07	2.75%	38.62	40.40	1903235	758358.00	4.73%
2026-01-07	39.37	38.92	-0.35	-0.89%	38.52	39.42	1330662	517801.53	3.30%
2026-01-06	38.30	39.27	1.02	2.67%	38.10	39.40	1764512	685710.31	4.38%
2026-01-05	37.84	38.25	0.41	1.08%	37.59	38.45	1392180	531396.69	3.46%
2025-12-31	37.45	37.84	0.57	1.53%	37.33	38.13	1295931	490020.91	3.22%
2025-12-30	37.26	37.27	-0.21	-0.56%	37.20	37.66	752798	281298.75	1.87%
2025-12-29	37.79	37.48	-0.42	-1.11%	37.18	38.23	1086128	408896.53	2.70%
2025-12-26	38.11	37.90	-0.21	-0.55%	37.48	38.11	942406	356650.25	2.34%
2025-12-25	38.37	38.11	-0.16	-0.42%	37.74	38.44	990805	376890.25	2.46%
2025-12-24	37.10	38.27	1.08	2.90%	36.93	38.49	1640739	620291.00	4.07%
2025-12-23	37.32	37.19	-0.18	-0.48%	36.85	37.43	1004013	372960.75	2.49%
2025-12-22	37.11	37.37	0.34	0.92%	37.05	37.69	1090797	407853.59	2.71%
2025-12-19	36.76	37.03	0.51	1.40%	36.64	37.36	968170	359257.41	2.40%
2025-12-18	36.50	36.52	-0.44	-1.19%	36.38	37.16	816105	300142.19	2.03%
2025-12-17	35.81	36.96	1.19	3.33%	35.81	37.18	1304640	476507.03	3.24%
2025-12-16	36.68	35.77	-1.07	-2.90%	35.61	36.71	1216094	438116.81	3.02%
2025-12-15	37.34	36.84	-0.91	-2.41%	36.82	37.57	1363592	506088.56	3.39%
2025-12-12	36.90	37.75	-0.07	-0.19%	36.38	38.75	2957693	1105914.00	7.34%
2025-12-11	41.00	37.82	-4.20	-10.00%	37.82	41.00	4361714	1691857.88	10.83%
2025-12-10	42.01	42.02	-0.35	-0.83%	41.48	42.36	1128484	471989.44	2.80%
2025-12-09	42.02	42.37	0.14	0.33%	42.00	43.60	1763128	755551.25	4.38%
2025-12-08	41.51	42.23	0.28	0.67%	41.50	42.68	1520764	642927.19	3.78%
2025-12-05	42.96	41.95	-0.97	-2.26%	41.67	42.99	1658028	698652.19	4.12%
2025-12-04	42.82	42.92	-0.38	-0.88%	42.42	43.49	1543902	662569.62	3.83%
2025-12-03	45.00	43.30	-2.20	-4.84%	43.25	45.72	3028884	1340009.75	7.52%
2025-12-02	47.77	45.50	-0.80	-1.73%	45.00	47.77	4380023	2027170.88	10.88%
2025-12-01	42.45	46.30	4.21	10.00%	42.03	46.30	3272576	1466596.12	8.13%
2025-11-28	42.32	42.09	-0.21	-0.50%	41.60	42.79	1400968	589227.00	3.48%
2025-11-27	42.38	42.30	1.33	3.25%	41.51	43.35	2614947	1109458.88	6.49%
2025-11-26	39.59	40.97	1.11	2.78%	39.52	41.35	1517587	620555.31	3.77%
2025-11-25	39.02	39.86	1.21	3.13%	38.96	40.45	1511047	602571.69	3.75%

深证大盘股票行情在线 K线走势图

中兴通讯(000063)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58