| 股票名称 | 代码 000063 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 中兴通讯 | 2025-01-23 四 | 43.72 | 43.05 | 41.10 | 43.75 | 40.41 | -4.53% | 7.61% | 3065700 | 1289707万 | 1655.25 | 1966.03 | 20.94 | 2 | 中兴通讯 | 2025-01-22 三 | 42.32 | 42.88 | 43.05 | 43.53 | 41.88 | 0.40% | 6.14% | 2473063 | 1056172万 | 1733.78 | 2059.31 | 21.93 | 3 | 中兴通讯 | 2025-01-21 二 | 41.28 | 40.49 | 42.88 | 43.60 | 41.02 | 5.90% | 8.74% | 3518079 | 1483994万 | 1726.94 | 2051.18 | 21.84 | 4 | 中兴通讯 | 2025-01-20 一 | 41.81 | 41.27 | 40.49 | 42.17 | 40.15 | -1.89% | 6.03% | 2427273 | 995866万 | 1630.68 | 1936.85 | 20.62 | 5 | 中兴通讯 | 2025-01-17 五 | 39.55 | 39.96 | 41.27 | 42.60 | 38.96 | 3.28% | 8.08% | 3254677 | 1330679万 | 1662.1 | 1974.16 | 21.02 | 6 | 中兴通讯 | 2025-01-16 四 | 41.00 | 40.92 | 39.96 | 41.67 | 38.94 | -2.35% | 7.22% | 2906352 | 1167638万 | 1609.34 | 1911.5 | 20.35 | 7 | 中兴通讯 | 2025-01-15 三 | 41.00 | 41.50 | 40.92 | 42.14 | 40.35 | -1.40% | 6.04% | 2430896 | 998757万 | 1648 | 1957.42 | 20.84 | 8 | 中兴通讯 | 2025-01-14 二 | 39.02 | 39.00 | 41.50 | 42.58 | 38.07 | 6.41% | 8.29% | 3340166 | 1345142万 | 1671.36 | 1985.17 | 21.14 | 9 | 中兴通讯 | 2025-01-13 一 | 37.41 | 37.71 | 39.00 | 39.77 | 37.37 | 3.42% | 6.85% | 2758927 | 1069678万 | 1570.68 | 1865.58 | 19.87 | 10 | 中兴通讯 | 2025-01-10 五 | 38.30 | 38.37 | 37.71 | 39.83 | 37.69 | -1.72% | 8.37% | 3370072 | 1296568万 | 1518.72 | 1803.87 | 19.21 | 11 | 中兴通讯 | 2025-01-09 四 | 34.49 | 34.88 | 38.37 | 38.37 | 34.40 | 10.01% | 9.72% | 3915049 | 1448034万 | 1545.3 | 1835.44 | 19.54 | 12 | 中兴通讯 | 2025-01-08 三 | 34.87 | 35.43 | 34.88 | 35.40 | 33.50 | -1.55% | 5.87% | 2362416 | 813745万 | 1404.75 | 1668.5 | 17.77 | 13 | 中兴通讯 | 2025-01-07 二 | 35.10 | 34.80 | 35.43 | 35.65 | 34.51 | 1.81% | 6.07% | 2443071 | 857823万 | 1426.9 | 1694.81 | 18.05 | 14 | 中兴通讯 | 2025-01-06 一 | 35.76 | 35.65 | 34.80 | 36.40 | 34.44 | -2.38% | 5.35% | 2155967 | 760711万 | 1401.53 | 1664.67 | 17.73 | 15 | 中兴通讯 | 2025-01-03 五 | 38.25 | 37.93 | 35.65 | 38.32 | 35.55 | -6.01% | 6.79% | 2734935 | 997005万 | 1435.76 | 1705.33 | 18.16 | 16 | 中兴通讯 | 2025-01-02 四 | 40.39 | 40.40 | 37.93 | 40.93 | 37.56 | -6.11% | 8.19% | 3299998 | 1279680万 | 1527.58 | 1814.39 | 19.32 | 17 | 中兴通讯 | 2024-12-31 二 | 40.81 | 40.80 | 40.40 | 42.05 | 39.95 | -0.98% | 7.07% | 2848384 | 1166830万 | 1627.06 | 1932.55 | 20.58 | 18 | 中兴通讯 | 2024-12-30 一 | 40.88 | 40.08 | 40.80 | 42.10 | 40.06 | 1.80% | 6.89% | 2774037 | 1148912万 | 1643.17 | 1951.68 | 20.78 | 19 | 中兴通讯 | 2024-12-27 五 | 40.80 | 40.99 | 40.08 | 40.99 | 39.81 | -2.22% | 6.11% | 2460934 | 992536万 | 1614.17 | 1917.24 | 20.42 | 20 | 中兴通讯 | 2024-12-26 四 | 37.95 | 38.09 | 40.99 | 41.62 | 37.66 | 7.61% | 8.60% | 3464332 | 1391720万 | 1650.82 | 1960.77 | 20.88 | 21 | 中兴通讯 | 2024-12-25 三 | 36.50 | 36.81 | 38.09 | 39.12 | 36.42 | 3.48% | 8.48% | 3415517 | 1301628万 | 1534.03 | 1822.05 | 19.4 | 22 | 中兴通讯 | 2024-12-24 二 | 36.66 | 36.15 | 36.81 | 37.39 | 35.80 | 1.83% | 6.04% | 2433445 | 889188万 | 1482.48 | 1760.82 | 18.75 | 23 | 中兴通讯 | 2024-12-23 一 | 38.15 | 37.38 | 36.15 | 38.47 | 35.91 | -3.29% | 7.28% | 2929980 | 1078807万 | 1455.9 | 1729.25 | 18.41 | 24 | 中兴通讯 | 2024-12-20 五 | 36.80 | 37.80 | 37.38 | 37.96 | 36.38 | -1.11% | 9.92% | 3995630 | 1481629万 | 1505.43 | 1788.09 | 19.04 | 25 | 中兴通讯 | 2024-12-19 四 | 34.87 | 34.56 | 37.80 | 38.02 | 34.87 | 9.38% | 15.00% | 6040314 | 2224085万 | 1522.35 | 1808.18 | 19.25 | 26 | 中兴通讯 | 2024-12-18 三 | 32.49 | 33.16 | 34.56 | 35.62 | 32.11 | 4.22% | 10.73% | 4320620 | 1465222万 | 1391.86 | 1653.19 | 17.6 | 27 | 中兴通讯 | 2024-12-17 二 | 33.00 | 31.35 | 33.16 | 34.49 | 32.97 | 5.77% | 12.26% | 4936477 | 1672789万 | 1335.48 | 1586.22 | 16.89 | 28 | 中兴通讯 | 2024-12-16 一 | 30.58 | 30.55 | 31.35 | 31.38 | 30.56 | 2.62% | 2.73% | 1101096 | 342635万 | 1262.58 | 1499.64 | 15.97 | 29 | 中兴通讯 | 2024-12-13 五 | 30.98 | 31.28 | 30.55 | 31.06 | 30.50 | -2.33% | 1.82% | 731001 | 224667万 | 1230.36 | 1461.37 | 15.56 | 30 | 中兴通讯 | 2024-12-12 四 | 31.16 | 31.15 | 31.28 | 31.30 | 30.89 | 0.42% | 1.51% | 607592 | 189158万 | 1259.76 | 1496.29 | 15.93 | 31 | 中兴通讯 | 2024-12-11 三 | 31.13 | 31.13 | 31.15 | 31.28 | 30.88 | 0.06% | 1.37% | 552632 | 171848万 | 1254.53 | 1490.07 | 15.87 | 32 | 中兴通讯 | 2024-12-10 二 | 32.14 | 31.06 | 31.13 | 32.14 | 31.06 | 0.23% | 2.42% | 974733 | 307439万 | 1253.72 | 1489.11 | 15.86 | 33 | 中兴通讯 | 2024-12-09 一 | 31.20 | 31.30 | 31.06 | 31.55 | 30.81 | -0.77% | 1.44% | 578617 | 180307万 | 1250.9 | 1485.77 | 15.82 | 34 | 中兴通讯 | 2024-12-06 五 | 30.86 | 30.77 | 31.30 | 31.42 | 30.78 | 1.72% | 1.85% | 746902 | 232515万 | 1260.57 | 1497.25 | 15.94 | 35 | 中兴通讯 | 2024-12-05 四 | 30.60 | 30.79 | 30.77 | 30.95 | 30.55 | -0.06% | 1.12% | 451353 | 138891万 | 1239.22 | 1471.89 | 15.67 | 36 | 中兴通讯 | 2024-12-04 三 | 31.10 | 31.14 | 30.79 | 31.35 | 30.59 | -1.12% | 1.66% | 670180 | 207011万 | 1240.02 | 1472.84 | 15.68 | 37 | 中兴通讯 | 2024-12-03 二 | 31.55 | 31.60 | 31.14 | 31.57 | 30.80 | -1.46% | 1.85% | 744615 | 232124万 | 1254.12 | 1489.59 | 15.86 | 38 | 中兴通讯 | 2024-12-02 一 | 31.16 | 31.16 | 31.60 | 31.60 | 31.03 | 1.41% | 2.10% | 846871 | 265453万 | 1272.64 | 1511.59 | 16.1 | 39 | 中兴通讯 | 2024-11-29 五 | 30.66 | 30.74 | 31.16 | 31.53 | 30.58 | 1.37% | 1.99% | 799662 | 248600万 | 1254.92 | 1490.54 | 15.87 | 40 | 中兴通讯 | 2024-11-28 四 | 31.03 | 31.02 | 30.74 | 31.30 | 30.70 | -0.90% | 1.64% | 661399 | 204825万 | 1238.01 | 1470.45 | 15.66 | 41 | 中兴通讯 | 2024-11-27 三 | 30.20 | 30.41 | 31.02 | 31.03 | 30.20 | 2.01% | 1.83% | 737323 | 225903万 | 1249.29 | 1483.85 | 15.8 | 42 | 中兴通讯 | 2024-11-26 二 | 31.00 | 30.63 | 30.41 | 31.14 | 30.36 | -0.72% | 1.61% | 647084 | 198927万 | 1224.72 | 1454.67 | 15.49 | 43 | 中兴通讯 | 2024-11-25 一 | 30.81 | 30.95 | 30.63 | 31.07 | 30.04 | -1.03% | 2.44% | 984065 | 300106万 | 1233.58 | 1465.19 | 15.6 | 44 | 中兴通讯 | 2024-11-22 五 | 32.21 | 32.29 | 30.95 | 32.75 | 30.93 | -4.15% | 3.29% | 1323392 | 422045万 | 1246.47 | 1480.5 | 15.77 | 45 | 中兴通讯 | 2024-11-21 四 | 32.26 | 32.40 | 32.29 | 32.68 | 32.00 | -0.34% | 2.16% | 868293 | 280818万 | 1300.43 | 1544.6 | 16.45 | 46 | 中兴通讯 | 2024-11-20 三 | 32.21 | 32.50 | 32.40 | 32.66 | 32.12 | -0.31% | 2.66% | 1072339 | 346676万 | 1304.86 | 1549.86 | 16.5 | 47 | 中兴通讯 | 2024-11-19 二 | 32.46 | 32.29 | 32.50 | 32.62 | 31.35 | 0.65% | 3.33% | 1339492 | 429529万 | 1308.89 | 1554.64 | 16.55 | 48 | 中兴通讯 | 2024-11-18 一 | 33.34 | 32.94 | 32.29 | 33.51 | 32.07 | -1.97% | 3.48% | 1400844 | 458732万 | 1300.43 | 1544.6 | 16.45 | 49 | 中兴通讯 | 2024-11-15 五 | 33.18 | 33.21 | 32.94 | 34.16 | 32.89 | -0.81% | 4.51% | 1816138 | 607186万 | 1326.61 | 1575.69 | 16.78 | 50 | 中兴通讯 | 2024-11-14 四 | 35.15 | 35.44 | 33.21 | 35.38 | 33.13 | -6.29% | 5.76% | 2319455 | 790512万 | 1337.48 | 1588.61 | 16.92 | 51 | 中兴通讯 | 2024-11-13 三 | 34.45 | 34.80 | 35.44 | 36.25 | 34.42 | 1.84% | 6.75% | 2718257 | 963427万 | 1427.29 | 1695.28 | 18.05 | 52 | 中兴通讯 | 2024-11-12 二 | 36.06 | 36.06 | 34.80 | 36.41 | 34.35 | -3.49% | 8.53% | 3435301 | 1213687万 | 1401.52 | 1664.66 | 17.73 | 53 | 中兴通讯 | 2024-11-11 一 | 32.86 | 32.78 | 36.06 | 36.06 | 32.52 | 10.01% | 6.36% | 2559714 | 881300万 | 1452.26 | 1724.94 | 18.37 | 54 | 中兴通讯 | 2024-11-08 五 | 32.35 | 31.85 | 32.78 | 33.91 | 32.21 | 2.92% | 6.18% | 2488118 | 824008万 | 1320.17 | 1568.04 | 16.7 | 55 | 中兴通讯 | 2024-11-07 四 | 30.89 | 31.31 | 31.85 | 31.88 | 30.80 | 1.72% | 3.63% | 1461598 | 457396万 | 1282.71 | 1523.55 | 16.22 | 56 | 中兴通讯 | 2024-11-06 三 | 31.07 | 31.08 | 31.31 | 32.40 | 30.76 | 0.74% | 5.13% | 2065713 | 649408万 | 1260.96 | 1497.72 | 15.95 | 57 | 中兴通讯 | 2024-11-05 二 | 30.27 | 30.30 | 31.08 | 31.16 | 30.11 | 2.57% | 3.40% | 1368791 | 421902万 | 1251.62 | 1486.63 | 15.83 | 58 | 中兴通讯 | 2024-11-04 一 | 29.73 | 29.60 | 30.30 | 30.43 | 29.72 | 2.36% | 1.93% | 778097 | 234703万 | 1220.21 | 1449.33 | 15.43 | 59 | 中兴通讯 | 2024-11-01 五 | 30.07 | 30.28 | 29.60 | 30.40 | 29.60 | -2.25% | 2.52% | 1013292 | 303643万 | 1192.02 | 1415.84 | 15.08 | 60 | 中兴通讯 | 2024-10-31 四 | 30.04 | 30.25 | 30.28 | 30.67 | 29.81 | 0.10% | 2.85% | 1146458 | 347101万 | 1219.4 | 1448.37 | 15.42 | 61 | 中兴通讯 | 2024-10-30 三 | 30.50 | 30.78 | 30.25 | 30.89 | 29.86 | -1.72% | 3.33% | 1339219 | 406023万 | 1218.19 | 1446.93 | 15.41 | 62 | 中兴通讯 | 2024-10-29 二 | 31.18 | 31.04 | 30.78 | 31.86 | 30.77 | -0.84% | 3.69% | 1484372 | 462375万 | 1239.54 | 1472.28 | 15.68 | 63 | 中兴通讯 | 2024-10-28 一 | 31.25 | 31.40 | 31.04 | 31.27 | 30.81 | -1.15% | 2.62% | 1054507 | 326865万 | 1250.01 | 1484.72 | 15.81 | 64 | 中兴通讯 | 2024-10-25 五 | 31.39 | 31.55 | 31.40 | 31.61 | 31.01 | -0.48% | 3.59% | 1445307 | 452376万 | 1264.51 | 1501.94 | 15.99 | 65 | 中兴通讯 | 2024-10-24 四 | 31.10 | 30.68 | 31.55 | 32.48 | 31.00 | 2.84% | 6.61% | 2663498 | 844737万 | 1270.55 | 1509.12 | 16.07 | 66 | 中兴通讯 | 2024-10-23 三 | 30.01 | 30.08 | 30.68 | 31.77 | 29.81 | 1.99% | 5.03% | 2025788 | 620221万 | 1235.51 | 1467.5 | 15.63 | 67 | 中兴通讯 | 2024-10-22 二 | 30.50 | 31.71 | 30.08 | 30.61 | 29.78 | -5.14% | 5.59% | 2250618 | 678271万 | 1211.35 | 1438.8 | 15.32 | 68 | 中兴通讯 | 2024-10-21 一 | 31.14 | 30.88 | 31.71 | 32.29 | 30.91 | 2.69% | 4.08% | 1642325 | 519369万 | 1276.99 | 1516.77 | 15.82 | 69 | 中兴通讯 | 2024-10-18 五 | 29.45 | 29.45 | 30.88 | 31.63 | 29.33 | 4.86% | 4.25% | 1711644 | 521343万 | 1243.57 | 1477.07 | 15.41 | 70 | 中兴通讯 | 2024-10-17 四 | 29.70 | 29.44 | 29.45 | 30.17 | 29.44 | 0.03% | 2.14% | 862595 | 257280万 | 1185.98 | 1408.67 | 14.69 | 71 | 中兴通讯 | 2024-10-16 三 | 29.44 | 29.98 | 29.44 | 29.97 | 29.29 | -1.80% | 2.14% | 861217 | 254665万 | 1185.58 | 1408.19 | 14.69 | 72 | 中兴通讯 | 2024-10-15 二 | 30.34 | 30.41 | 29.98 | 31.10 | 29.96 | -1.41% | 2.87% | 1155446 | 353193万 | 1207.32 | 1434.02 | 14.96 | 73 | 中兴通讯 | 2024-10-14 一 | 29.98 | 29.84 | 30.41 | 30.56 | 29.46 | 1.91% | 2.92% | 1176964 | 353935万 | 1224.64 | 1454.59 | 15.17 | 74 | 中兴通讯 | 2024-10-11 五 | 31.31 | 31.65 | 29.84 | 31.58 | 29.42 | -5.72% | 4.14% | 1668100 | 504433万 | 1201.68 | 1427.32 | 14.89 | 75 | 中兴通讯 | 2024-10-10 四 | 32.80 | 32.05 | 31.65 | 33.05 | 31.19 | -1.25% | 4.25% | 1710849 | 548590万 | 1274.57 | 1513.9 | 15.79 | 76 | 中兴通讯 | 2024-10-09 三 | 33.87 | 34.27 | 32.05 | 34.24 | 31.74 | -6.48% | 6.68% | 2690199 | 891546万 | 1290.68 | 1533.03 | 15.99 | 77 | 中兴通讯 | 2024-10-08 二 | 34.27 | 31.15 | 34.27 | 34.27 | 32.60 | 10.02% | 7.86% | 3165877 | 1076227万 | 1380.08 | 1639.22 | 17.1 | 78 | 中兴通讯 | 2024-09-30 一 | 29.58 | 28.66 | 31.15 | 31.38 | 29.02 | 8.69% | 7.13% | 2869478 | 870152万 | 1254.44 | 1489.98 | 15.54 | 79 | 中兴通讯 | 2024-09-27 五 | 26.66 | 26.30 | 28.66 | 28.79 | 26.64 | 8.97% | 4.75% | 1913912 | 529024万 | 1154.16 | 1370.88 | 14.3 | 80 | 中兴通讯 | 2024-09-26 四 | 25.44 | 25.48 | 26.30 | 26.30 | 25.36 | 3.22% | 2.26% | 910927 | 235664万 | 1059.12 | 1258 | 13.12 | 81 | 中兴通讯 | 2024-09-25 三 | 25.69 | 25.42 | 25.48 | 26.10 | 25.39 | 0.24% | 2.44% | 984133 | 253753万 | 1026.1 | 1218.77 | 12.71 | 82 | 中兴通讯 | 2024-09-24 二 | 24.98 | 24.90 | 25.42 | 25.43 | 24.63 | 2.09% | 2.29% | 922583 | 231681万 | 1023.69 | 1215.9 | 12.68 | 83 | 中兴通讯 | 2024-09-23 一 | 24.49 | 24.16 | 24.90 | 25.25 | 24.39 | 3.06% | 2.33% | 937921 | 234533万 | 1002.75 | 1191.03 | 12.42 | 84 | 中兴通讯 | 2024-09-20 五 | 23.95 | 23.93 | 24.16 | 24.33 | 23.95 | 0.96% | 1.13% | 456201 | 110109万 | 972.95 | 1155.63 | 12.06 | 85 | 中兴通讯 | 2024-09-19 四 | 23.78 | 23.65 | 23.93 | 24.18 | 23.51 | 1.18% | 1.01% | 408034 | 97559万 | 963.68 | 1144.63 | 11.94 | 86 | 中兴通讯 | 2024-09-18 三 | 23.59 | 23.54 | 23.65 | 23.71 | 23.35 | 0.47% | 0.58% | 233080 | 54806万 | 952.41 | 1131.24 | 11.8 | 87 | 中兴通讯 | 2024-09-13 五 | 23.67 | 23.72 | 23.54 | 23.91 | 23.53 | -0.76% | 0.55% | 222060 | 52641万 | 947.98 | 1125.98 | 11.75 | 88 | 中兴通讯 | 2024-09-12 四 | 23.86 | 23.79 | 23.72 | 24.12 | 23.70 | -0.29% | 0.60% | 240120 | 57411万 | 955.23 | 1134.59 | 11.84 | 89 | 中兴通讯 | 2024-09-11 三 | 23.70 | 23.86 | 23.79 | 23.90 | 23.65 | -0.29% | 0.55% | 223239 | 53066万 | 958.04 | 1137.94 | 11.87 | 90 | 中兴通讯 | 2024-09-10 二 | 23.55 | 23.53 | 23.86 | 23.94 | 23.30 | 1.40% | 0.99% | 399666 | 94335万 | 960.86 | 1141.28 | 11.91 | 91 | 中兴通讯 | 2024-09-09 一 | 23.95 | 24.09 | 23.53 | 24.04 | 23.33 | -2.32% | 1.18% | 474252 | 112074万 | 947.57 | 1125.5 | 11.74 | 92 | 中兴通讯 | 2024-09-06 五 | 24.47 | 24.45 | 24.09 | 24.49 | 24.04 | -1.47% | 0.62% | 248579 | 60243万 | 970.13 | 1152.29 | 12.02 | 93 | 中兴通讯 | 2024-09-05 四 | 24.20 | 24.23 | 24.45 | 24.57 | 24.20 | 0.91% | 0.63% | 253536 | 61894万 | 984.62 | 1169.51 | 12.2 | 94 | 中兴通讯 | 2024-09-04 三 | 24.12 | 24.36 | 24.23 | 24.42 | 24.02 | -0.53% | 0.60% | 241646 | 58503万 | 975.76 | 1158.98 | 12.09 | 95 | 中兴通讯 | 2024-09-03 二 | 24.10 | 24.20 | 24.36 | 24.53 | 24.10 | 0.66% | 0.58% | 234626 | 57050万 | 981 | 1165.2 | 12.16 | 96 | 中兴通讯 | 2024-09-02 一 | 24.87 | 24.83 | 24.20 | 24.97 | 24.19 | -2.54% | 1.00% | 402144 | 98437万 | 974.56 | 1157.55 | 12.08 | 97 | 中兴通讯 | 2024-08-30 五 | 24.29 | 24.32 | 24.83 | 25.13 | 24.25 | 2.10% | 1.48% | 596404 | 148546万 | 999.93 | 1187.68 | 12.39 | 98 | 中兴通讯 | 2024-08-29 四 | 23.80 | 23.99 | 24.32 | 24.49 | 23.73 | 1.38% | 0.94% | 379613 | 91961万 | 979.39 | 1163.29 | 12.14 | 99 | 中兴通讯 | 2024-08-28 三 | 23.85 | 23.90 | 23.99 | 24.20 | 23.82 | 0.38% | 0.62% | 250201 | 59979万 | 966.1 | 1147.5 | 11.97 | 100 | 中兴通讯 | 2024-08-27 二 | 24.30 | 24.43 | 23.90 | 24.31 | 23.85 | -2.17% | 0.79% | 316666 | 75953万 | 962.47 | 1143.2 | 11.93 | 101 | 中兴通讯 | 2024-08-26 一 | 24.38 | 24.38 | 24.43 | 24.62 | 24.31 | 0.21% | 0.75% | 301616 | 73769万 | 983.82 | 1168.55 | 12.19 | 102 | 中兴通讯 | 2024-08-23 五 | 24.00 | 24.08 | 24.38 | 24.44 | 23.95 | 1.25% | 1.06% | 426385 | 103227万 | 981.8 | 1166.16 | 12.17 | 103 | 中兴通讯 | 2024-08-22 四 | 25.23 | 25.26 | 24.08 | 25.25 | 23.76 | -4.67% | 2.53% | 1020619 | 247932万 | 969.72 | 1151.81 | 12.02 | 104 | 中兴通讯 | 2024-08-21 三 | 25.53 | 25.62 | 25.26 | 25.72 | 25.26 | -1.41% | 0.82% | 329991 | 84168万 | 1017.24 | 1208.25 | 12.6 | 105 | 中兴通讯 | 2024-08-20 二 | 26.15 | 26.16 | 25.62 | 26.16 | 25.54 | -2.06% | 1.06% | 425062 | 109373万 | 1031.74 | 1225.47 | 12.78 | 106 | 中兴通讯 | 2024-08-19 一 | 26.04 | 26.04 | 26.16 | 26.38 | 25.84 | 0.46% | 1.05% | 422749 | 110763万 | 1053.49 | 1251.3 | 13.05 | 107 | 中兴通讯 | 2024-08-16 五 | 25.98 | 25.98 | 26.04 | 26.22 | 25.86 | 0.23% | 0.94% | 379490 | 98818万 | 1048.64 | 1245.56 | 13.22 | 108 | 中兴通讯 | 2024-08-15 四 | 25.65 | 25.72 | 25.98 | 26.08 | 25.56 | 1.01% | 0.85% | 343037 | 88918万 | 1046.22 | 1242.69 | 13.19 | 109 | 中兴通讯 | 2024-08-14 三 | 25.89 | 25.84 | 25.72 | 25.95 | 25.72 | -0.46% | 0.61% | 244014 | 63042万 | 1035.75 | 1230.25 | 13.05 | 110 | 中兴通讯 | 2024-08-13 二 | 25.61 | 25.55 | 25.84 | 25.84 | 25.46 | 1.14% | 0.64% | 255995 | 65634万 | 1040.58 | 1235.99 | 13.11 | 111 | 中兴通讯 | 2024-08-12 一 | 25.71 | 25.81 | 25.55 | 25.77 | 25.45 | -1.01% | 0.73% | 292877 | 74931万 | 1028.9 | 1222.12 | 12.97 | 112 | 中兴通讯 | 2024-08-09 五 | 26.10 | 25.92 | 25.81 | 26.24 | 25.81 | -0.42% | 0.76% | 307755 | 79987万 | 1039.37 | 1234.56 | 13.1 | 113 | 中兴通讯 | 2024-08-08 四 | 25.82 | 26.04 | 25.92 | 26.10 | 25.50 | -0.46% | 1.00% | 401271 | 103429万 | 1043.8 | 1239.82 | 13.16 | 114 | 中兴通讯 | 2024-08-07 三 | 26.06 | 26.05 | 26.04 | 26.32 | 25.93 | -0.04% | 0.91% | 366285 | 95833万 | 1048.64 | 1245.56 | 13.22 | 115 | 中兴通讯 | 2024-08-06 二 | 26.15 | 25.83 | 26.05 | 26.27 | 25.85 | 0.85% | 1.07% | 430292 | 111912万 | 1049.04 | 1246.04 | 13.22 | 116 | 中兴通讯 | 2024-08-05 一 | 26.50 | 26.61 | 25.83 | 26.64 | 25.83 | -2.93% | 1.81% | 729204 | 190923万 | 1040.18 | 1235.51 | 13.11 | 117 | 中兴通讯 | 2024-08-02 五 | 26.87 | 27.16 | 26.61 | 27.07 | 26.57 | -2.03% | 1.39% | 558219 | 149526万 | 1071.59 | 1272.82 | 13.51 | 118 | 中兴通讯 | 2024-08-01 四 | 27.42 | 27.42 | 27.16 | 27.52 | 27.15 | -0.95% | 1.39% | 561443 | 153258万 | 1093.74 | 1299.13 | 13.78 | 119 | 中兴通讯 | 2024-07-31 三 | 26.60 | 26.76 | 27.42 | 27.52 | 26.60 | 2.47% | 2.02% | 814297 | 221358万 | 1104.21 | 1311.57 | 13.92 | 120 | 中兴通讯 | 2024-07-30 二 | 26.54 | 26.66 | 26.76 | 26.78 | 26.11 | 0.38% | 1.24% | 497493 | 131584万 | 1077.63 | 1280 | 13.58 | 121 | 中兴通讯 | 2024-07-29 一 | 26.99 | 26.93 | 26.66 | 27.02 | 26.66 | -1.00% | 0.98% | 396585 | 106117万 | 1073.6 | 1275.21 | 13.53 | 122 | 中兴通讯 | 2024-07-26 五 | 26.80 | 26.74 | 26.93 | 27.05 | 26.71 | 0.71% | 1.17% | 470048 | 126392万 | 1084.48 | 1288.13 | 13.67 | 123 | 中兴通讯 | 2024-07-25 四 | 26.74 | 26.93 | 26.74 | 26.96 | 26.50 | -0.71% | 1.36% | 549392 | 146742万 | 1076.83 | 1279.04 | 13.57 | 124 | 中兴通讯 | 2024-07-24 三 | 27.07 | 27.10 | 26.93 | 27.32 | 26.79 | -0.63% | 1.50% | 602606 | 162808万 | 1084.48 | 1288.13 | 13.67 | 125 | 中兴通讯 | 2024-07-23 二 | 27.97 | 27.87 | 27.10 | 27.99 | 27.08 | -2.76% | 1.61% | 649892 | 178408万 | 1091.32 | 1296.26 | 13.75 | 126 | 中兴通讯 | 2024-07-22 一 | 28.12 | 28.11 | 27.87 | 28.21 | 27.71 | -0.85% | 1.49% | 600216 | 167473万 | 1122.33 | 1333.09 | 14.15 | 127 | 中兴通讯 | 2024-07-19 五 | 27.60 | 27.79 | 28.11 | 28.32 | 27.56 | 1.15% | 2.01% | 807846 | 226851万 | 1132 | 1344.57 | 14.27 | 128 | 中兴通讯 | 2024-07-18 四 | 27.69 | 27.99 | 27.79 | 27.81 | 27.08 | -0.71% | 2.34% | 941210 | 258451万 | 1119.11 | 1329.27 | 14.1 |
|
行情刷新 | 流通股东
|