当前位置: 爱股网 > 股票行情 > 兆日科技(300333)股票行情

兆日科技(300333)股票行情

兆日科技(300333)

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

兆日科技(300333)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	9.31	8.95	-0.36	-3.87%	8.91	9.38	75184	6820.13	2.25%	0.00
2026-03-25	9.21	9.31	0.10	1.09%	9.15	9.35	63353	5878.36	1.89%	0.00
2026-03-24	9.16	9.21	0.26	2.91%	8.87	9.21	70129	6354.92	2.09%	0.00
2026-03-23	9.18	8.95	-0.50	-5.29%	8.82	9.30	103447	9379.70	3.09%	0.00
2026-03-20	9.91	9.45	-0.46	-4.64%	9.43	9.97	78468	7545.05	2.34%	0.00
2026-03-19	10.02	9.91	-0.21	-2.08%	9.86	10.09	60009	5981.66	1.79%	0.00
2026-03-18	10.15	10.12	0.08	0.80%	10.02	10.18	46122	4653.09	1.38%	0.00
2026-03-17	10.26	10.04	-0.22	-2.14%	10.03	10.31	44406	4518.20	1.33%	0.00
2026-03-16	10.01	10.26	0.26	2.60%	10.00	10.33	62954	6420.81	1.88%	0.00
2026-03-13	10.18	10.00	-0.20	-1.96%	9.98	10.20	41324	4168.42	1.23%	0.00
2026-03-12	10.21	10.20	-0.04	-0.39%	10.16	10.35	37495	3836.16	1.12%	8.00
2026-03-11	10.40	10.24	-0.16	-1.54%	10.21	10.45	45418	4679.42	1.36%	0.00
2026-03-10	10.25	10.40	0.26	2.56%	10.17	10.41	58274	6015.33	1.74%	1.00
2026-03-09	10.07	10.14	-0.11	-1.07%	9.92	10.20	58293	5848.55	1.74%	0.00
2026-03-06	10.05	10.25	0.12	1.18%	10.04	10.25	38902	3953.43	1.16%	0.00
2026-03-05	10.00	10.13	0.32	3.26%	9.95	10.24	68878	6965.66	2.06%	0.00
2026-03-04	9.91	9.81	-0.10	-1.01%	9.73	9.99	59097	5821.75	1.77%	0.00
2026-03-03	10.40	9.91	-0.49	-4.71%	9.90	10.55	99015	10114.12	2.96%	0.00
2026-03-02	10.70	10.40	-0.50	-4.59%	10.39	10.76	104887	11033.67	3.13%	0.00
2026-02-27	10.84	10.90	0.04	0.37%	10.81	10.92	45793	4978.35	1.37%	0.00
2026-02-26	11.00	10.86	-0.09	-0.82%	10.83	11.05	47656	5188.30	1.42%	0.00
2026-02-25	11.01	10.95	-0.06	-0.54%	10.93	11.10	54188	5962.97	1.62%	0.00
2026-02-24	11.05	11.01	0.18	1.66%	10.90	11.10	49938	5491.47	1.49%	0.00
2026-02-13	10.71	10.83	0.07	0.65%	10.71	11.03	46957	5125.24	1.40%	0.00
2026-02-12	10.89	10.76	-0.13	-1.19%	10.72	10.94	48571	5244.95	1.45%	0.00
2026-02-11	11.07	10.89	-0.06	-0.55%	10.88	11.07	38400	4201.78	1.15%	0.00
2026-02-10	10.97	10.95	-0.02	-0.18%	10.92	11.05	45711	5023.78	1.37%	0.00
2026-02-09	10.81	10.97	0.26	2.43%	10.81	11.02	53910	5903.06	1.61%	0.00
2026-02-06	10.67	10.71	-0.01	-0.09%	10.57	10.81	38395	4118.26	1.15%	0.00
2026-02-05	10.75	10.72	-0.03	-0.28%	10.67	10.83	40008	4304.44	1.20%	0.00
2026-02-04	10.85	10.75	-0.09	-0.83%	10.66	10.86	47456	5101.33	1.42%	0.00
2026-02-03	10.69	10.84	0.29	2.75%	10.64	10.85	61165	6572.65	1.83%	0.00
2026-02-02	10.63	10.55	-0.13	-1.22%	10.55	10.76	54239	5786.51	1.62%	0.00
2026-01-30	10.83	10.68	-0.16	-1.48%	10.58	10.92	66514	7112.35	1.99%	0.00
2026-01-29	10.96	10.84	-0.12	-1.09%	10.72	11.07	80180	8751.56	2.39%	0.00
2026-01-28	11.05	10.96	-0.10	-0.90%	10.94	11.21	58264	6439.38	1.74%	0.00
2026-01-27	11.10	11.06	-0.12	-1.07%	10.78	11.18	86052	9404.98	2.57%	0.00
2026-01-26	11.52	11.18	-0.32	-2.78%	11.05	11.55	113894	12793.73	3.40%	0.00
2026-01-23	11.33	11.50	0.19	1.68%	11.25	11.53	85791	9786.83	2.56%	0.00
2026-01-22	11.33	11.31	0.02	0.18%	11.27	11.40	61702	6986.52	1.84%	0.00
2026-01-21	11.25	11.29	-0.10	-0.88%	11.22	11.47	70977	8035.90	2.12%	0.00
2026-01-20	11.60	11.39	-0.23	-1.98%	11.32	11.72	93823	10800.34	2.80%	0.00
2026-01-19	11.69	11.62	-0.10	-0.85%	11.53	11.74	81944	9535.57	2.45%	0.00
2026-01-16	12.03	11.72	-0.28	-2.33%	11.63	12.20	124612	14687.15	3.72%	0.00
2026-01-15	12.06	12.00	-0.28	-2.28%	11.90	12.38	164460	19875.95	4.91%	2.00
2026-01-14	11.81	12.28	0.41	3.45%	11.81	12.65	306875	37698.28	9.17%	12.00
2026-01-13	12.32	11.87	-0.40	-3.26%	11.82	12.38	212006	25621.35	6.33%	7.00
2026-01-12	11.73	12.27	0.59	5.05%	11.68	12.27	263448	31744.68	7.87%	13.00
2026-01-09	11.44	11.68	0.23	2.01%	11.36	11.68	133461	15447.87	3.99%	0.00
2026-01-08	11.31	11.45	0.04	0.35%	11.30	11.51	95305	10895.92	2.85%	0.00
2026-01-07	11.70	11.41	-0.29	-2.48%	11.35	11.70	133719	15378.78	3.99%	0.00
2026-01-06	11.42	11.70	0.27	2.36%	11.37	11.74	161321	18723.80	4.82%	0.00
2026-01-05	11.40	11.43	-0.07	-0.61%	11.18	11.45	109279	12404.65	3.26%	0.00
2025-12-31	11.44	11.50	-0.03	-0.26%	11.40	11.67	132929	15289.83	3.97%	0.00
2025-12-30	11.20	11.53	0.32	2.85%	11.13	11.98	251630	29356.83	7.52%	0.00
2025-12-29	11.06	11.21	0.15	1.36%	10.94	11.33	109108	12150.88	3.26%	0.00
2025-12-26	11.19	11.06	-0.12	-1.07%	11.00	11.27	92554	10278.36	2.76%	0.00
2025-12-25	10.98	11.18	0.23	2.10%	10.95	11.23	97547	10868.04	2.91%	0.00
2025-12-24	10.72	10.95	0.20	1.86%	10.71	10.96	56194	6129.53	1.68%	0.00
2025-12-23	11.08	10.75	-0.33	-2.98%	10.73	11.10	69591	7534.34	2.08%	0.00
2025-12-22	11.02	11.08	0.03	0.27%	10.99	11.19	61141	6783.50	1.83%	0.00
2025-12-19	10.86	11.05	0.19	1.75%	10.82	11.35	84937	9399.91	2.54%	0.00
2025-12-18	10.89	10.86	-0.12	-1.09%	10.85	11.02	62919	6886.97	1.88%	0.00
2025-12-17	10.86	10.98	-0.01	-0.09%	10.52	11.08	126708	13699.63	3.78%	0.00
2025-12-16	10.69	10.99	0.25	2.33%	10.53	11.19	126803	13838.27	3.79%	0.00
2025-12-15	10.71	10.74	-0.12	-1.10%	10.64	10.98	59771	6450.08	1.79%	0.00
2025-12-12	10.86	10.86	0.00	0.00%	10.81	11.07	46050	5029.95	1.38%	0.00
2025-12-11	11.16	10.86	-0.29	-2.60%	10.82	11.21	62880	6884.86	1.88%	0.00
2025-12-10	11.09	11.15	0.07	0.63%	10.97	11.27	76574	8540.45	2.29%	0.00
2025-12-09	11.30	11.08	-0.34	-2.98%	11.07	11.36	95684	10687.85	2.86%	0.00
2025-12-08	11.00	11.42	0.44	4.01%	11.00	11.58	186656	21205.65	5.58%	0.00
2025-12-05	10.52	10.98	0.46	4.37%	10.36	11.30	158356	17268.56	4.73%	0.00
2025-12-04	10.77	10.52	-0.19	-1.77%	10.42	10.77	72914	7693.73	2.18%	0.00
2025-12-03	11.01	10.71	-0.33	-2.99%	10.65	11.05	93192	10031.17	2.78%	0.00
2025-12-02	11.32	11.04	-0.27	-2.39%	11.02	11.32	74283	8242.18	2.22%	0.00
2025-12-01	11.32	11.31	-0.03	-0.26%	11.20	11.44	56991	6465.24	1.70%	0.00
2025-11-28	11.18	11.34	0.16	1.43%	11.02	11.34	69236	7744.06	2.07%	0.00
2025-11-27	11.38	11.18	-0.16	-1.41%	11.18	11.38	66079	7459.09	1.97%	0.00
2025-11-26	11.59	11.34	-0.26	-2.24%	11.31	11.71	88882	10203.31	2.65%	0.00
2025-11-25	11.61	11.60	0.00	0.00%	11.55	11.76	79260	9237.77	2.37%	0.00

深证大盘股票行情在线 K线走势图

兆日科技(300333)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