兆龙互连(300913)股票行情 兆龙互连股票行情 300913股票行情_爱股网
兆龙互连(300913)股票行情
兆龙互连(300913)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 |
|---|
| 2025-10-28 | 53.38 | 53.47 | -0.44 | -0.82% | 53.01 | 54.47 | 47401 | 25495.88 | 1.85% | 5.00 |
| 2025-10-27 | 54.44 | 53.91 | 0.32 | 0.60% | 53.47 | 54.55 | 54756 | 29577.78 | 2.14% | 7.00 |
| 2025-10-24 | 52.40 | 53.59 | 1.72 | 3.32% | 52.13 | 53.96 | 59421 | 31623.19 | 2.32% | 4.00 |
| 2025-10-23 | 52.04 | 51.87 | -0.48 | -0.92% | 50.85 | 52.19 | 30831 | 15841.00 | 1.21% | 0.00 |
| 2025-10-22 | 51.81 | 52.35 | 0.07 | 0.13% | 51.81 | 53.11 | 41992 | 22054.55 | 1.64% | 0.00 |
| 2025-10-21 | 50.85 | 52.28 | 1.47 | 2.89% | 50.50 | 52.72 | 53974 | 28020.98 | 2.11% | 26.00 |
| 2025-10-20 | 50.67 | 50.81 | 1.13 | 2.27% | 50.11 | 51.48 | 40080 | 20384.96 | 1.57% | 0.00 |
| 2025-10-17 | 52.50 | 49.68 | -2.58 | -4.94% | 49.49 | 52.80 | 50836 | 25790.85 | 1.99% | 0.00 |
| 2025-10-16 | 52.52 | 52.26 | -0.42 | -0.80% | 51.88 | 52.94 | 38899 | 20403.94 | 1.52% | 1.00 |
| 2025-10-15 | 51.75 | 52.68 | 1.10 | 2.13% | 50.61 | 52.80 | 41053 | 21309.45 | 1.60% | 1.00 |
| 2025-10-14 | 54.39 | 51.58 | -2.50 | -4.62% | 51.50 | 55.01 | 61625 | 32775.89 | 2.41% | 6.00 |
| 2025-10-13 | 52.00 | 54.08 | -0.98 | -1.78% | 51.50 | 54.27 | 51728 | 27620.75 | 2.02% | 6.00 |
| 2025-10-10 | 56.90 | 55.06 | -1.96 | -3.44% | 54.90 | 57.00 | 59566 | 33146.86 | 2.33% | 0.00 |
| 2025-10-09 | 56.20 | 57.02 | 0.82 | 1.46% | 56.20 | 57.80 | 67763 | 38696.14 | 2.65% | 0.00 |
| 2025-09-30 | 57.10 | 56.20 | -0.53 | -0.93% | 56.18 | 57.95 | 78031 | 44356.67 | 3.05% | 2.00 |
| 2025-09-29 | 58.55 | 56.73 | -2.66 | -4.48% | 56.50 | 58.98 | 114353 | 65515.12 | 4.47% | 10.00 |
| 2025-09-26 | 62.00 | 59.39 | -3.63 | -5.76% | 58.90 | 62.86 | 120980 | 73579.53 | 4.73% | 5.00 |
| 2025-09-25 | 61.48 | 63.02 | 1.54 | 2.50% | 60.97 | 64.88 | 201998 | 127795.31 | 7.90% | 16.00 |
| 2025-09-24 | 60.90 | 61.48 | -1.33 | -2.12% | 59.37 | 61.49 | 149550 | 90380.44 | 5.85% | 5.00 |
| 2025-09-23 | 60.38 | 62.81 | 2.82 | 4.70% | 57.40 | 64.90 | 226798 | 138252.42 | 8.86% | 4.00 |
| 2025-09-22 | 58.50 | 59.99 | 1.72 | 2.95% | 57.80 | 60.53 | 98963 | 59002.02 | 3.87% | 20.00 |
| 2025-09-19 | 60.50 | 58.27 | -2.23 | -3.69% | 58.07 | 60.83 | 116166 | 68910.67 | 4.54% | 10.00 |
| 2025-09-18 | 59.31 | 60.50 | 1.19 | 2.01% | 57.98 | 61.81 | 181352 | 108891.09 | 7.09% | 0.00 |
| 2025-09-17 | 57.58 | 59.31 | 1.23 | 2.12% | 57.21 | 60.28 | 124916 | 73893.66 | 4.88% | 1.00 |
| 2025-09-16 | 57.80 | 58.08 | 0.19 | 0.33% | 56.38 | 58.30 | 91919 | 52870.88 | 3.59% | 1.00 |
| 2025-09-15 | 57.52 | 57.89 | -0.98 | -1.66% | 56.77 | 58.74 | 103746 | 60026.84 | 4.05% | 0.00 |
| 2025-09-12 | 56.21 | 58.87 | 1.39 | 2.42% | 56.16 | 60.50 | 179004 | 105671.02 | 7.00% | 6.00 |
| 2025-09-11 | 53.05 | 57.48 | 4.37 | 8.23% | 53.05 | 57.83 | 170483 | 94998.56 | 6.66% | 9.00 |
| 2025-09-10 | 54.01 | 53.11 | 0.14 | 0.26% | 52.83 | 54.50 | 82337 | 44079.12 | 3.22% | 45.00 |
| 2025-09-09 | 53.96 | 52.97 | -1.55 | -2.84% | 52.64 | 54.66 | 73604 | 39419.90 | 2.88% | 3.00 |
| 2025-09-08 | 55.70 | 54.52 | -1.25 | -2.24% | 53.38 | 55.88 | 111203 | 60625.59 | 4.35% | 0.00 |
| 2025-09-05 | 53.90 | 55.77 | 1.87 | 3.47% | 53.60 | 56.28 | 127110 | 69880.45 | 4.97% | 0.00 |
| 2025-09-04 | 59.29 | 53.90 | -5.39 | -9.09% | 52.00 | 61.00 | 178502 | 99544.05 | 6.98% | 2.00 |
| 2025-09-03 | 62.90 | 59.29 | -4.86 | -7.58% | 59.29 | 63.40 | 173268 | 105066.52 | 6.77% | 12.00 |
| 2025-09-02 | 65.93 | 64.15 | -2.67 | -4.00% | 61.51 | 69.82 | 219725 | 144660.70 | 8.59% | 20.00 |
| 2025-09-01 | 65.03 | 66.82 | 4.17 | 6.66% | 63.14 | 69.82 | 237281 | 156449.36 | 9.27% | 10.00 |
| 2025-08-29 | 65.00 | 62.65 | -2.99 | -4.56% | 62.16 | 65.20 | 184385 | 116478.31 | 7.21% | 27.00 |
| 2025-08-28 | 60.00 | 65.64 | 5.39 | 8.95% | 59.41 | 69.99 | 308005 | 195384.67 | 12.04% | 5.00 |
| 2025-08-27 | 59.39 | 60.25 | 0.84 | 1.41% | 57.68 | 63.11 | 207416 | 125215.54 | 8.11% | 22.00 |
| 2025-08-26 | 60.49 | 59.41 | -2.14 | -3.48% | 59.00 | 61.41 | 146522 | 88115.13 | 5.73% | 32.00 |
| 2025-08-25 | 59.20 | 61.55 | 2.90 | 4.94% | 58.10 | 61.65 | 230201 | 138865.95 | 9.00% | 19.00 |
| 2025-08-22 | 57.19 | 58.65 | 1.07 | 1.86% | 56.03 | 59.11 | 188526 | 109000.14 | 7.37% | 10.00 |
| 2025-08-21 | 57.16 | 57.58 | -0.13 | -0.23% | 56.18 | 59.30 | 192653 | 111240.66 | 7.53% | 21.00 |
| 2025-08-20 | 58.04 | 57.71 | -2.09 | -3.49% | 56.56 | 58.48 | 209087 | 120034.88 | 8.17% | 4.00 |
| 2025-08-19 | 53.20 | 59.80 | 6.15 | 11.46% | 53.01 | 64.00 | 345961 | 200533.28 | 13.52% | 9.00 |
| 2025-08-18 | 51.82 | 53.65 | 1.98 | 3.83% | 51.73 | 54.79 | 212381 | 113290.75 | 8.30% | 0.00 |
| 2025-08-15 | 50.88 | 51.67 | 0.24 | 0.47% | 50.80 | 51.96 | 106323 | 54739.83 | 4.16% | 1.00 |
| 2025-08-14 | 52.24 | 51.43 | -0.80 | -1.53% | 50.70 | 53.10 | 142174 | 73755.34 | 5.56% | 1.00 |
| 2025-08-13 | 51.19 | 52.23 | 1.40 | 2.75% | 50.60 | 52.26 | 166421 | 86179.06 | 6.50% | 3.00 |
| 2025-08-12 | 51.00 | 50.83 | -0.29 | -0.57% | 50.60 | 51.79 | 134711 | 69016.55 | 5.27% | 17.00 |
| 2025-08-11 | 49.83 | 51.12 | 1.12 | 2.24% | 49.83 | 51.30 | 103085 | 52324.84 | 4.03% | 7.00 |
| 2025-08-08 | 50.10 | 50.00 | -0.52 | -1.03% | 49.90 | 50.96 | 86682 | 43667.18 | 3.39% | 3.00 |
| 2025-08-07 | 50.97 | 50.52 | -0.56 | -1.10% | 50.01 | 52.04 | 121270 | 61742.79 | 4.74% | 0.00 |
| 2025-08-06 | 51.50 | 51.08 | -1.23 | -2.35% | 50.80 | 51.83 | 169390 | 86717.01 | 6.62% | 2.00 |
| 2025-08-05 | 50.22 | 52.31 | 2.46 | 4.93% | 48.61 | 53.50 | 268653 | 137459.50 | 10.50% | 2.00 |
| 2025-08-04 | 48.41 | 49.85 | 0.77 | 1.57% | 47.70 | 50.33 | 157074 | 77187.72 | 6.14% | 0.00 |
| 2025-08-01 | 47.56 | 49.08 | 0.56 | 1.15% | 47.18 | 51.50 | 178402 | 88260.73 | 6.97% | 10.44 |
| 2025-07-31 | 49.18 | 48.52 | -0.60 | -1.22% | 48.40 | 51.00 | 219939 | 109566.68 | 8.60% | 6.00 |
| 2025-07-30 | 48.70 | 49.12 | -0.58 | -1.17% | 47.80 | 49.58 | 134247 | 65083.24 | 5.25% | 5.00 |
| 2025-07-29 | 46.96 | 49.70 | 2.61 | 5.54% | 46.81 | 50.50 | 207882 | 101848.52 | 8.13% | 3.00 |
| 2025-07-28 | 46.64 | 47.09 | 0.43 | 0.92% | 46.46 | 47.35 | 58750 | 27629.86 | 2.30% | 2.00 |
| 2025-07-25 | 47.23 | 46.66 | -0.57 | -1.21% | 46.50 | 47.79 | 65780 | 30848.17 | 2.57% | 8.00 |
| 2025-07-24 | 47.99 | 47.23 | -0.76 | -1.58% | 47.00 | 48.20 | 77014 | 36504.92 | 3.01% | 2.00 |
| 2025-07-23 | 47.50 | 47.99 | -0.40 | -0.83% | 46.02 | 48.08 | 104757 | 49450.50 | 4.11% | 5.00 |
| 2025-07-22 | 47.77 | 48.39 | 0.07 | 0.14% | 47.72 | 50.08 | 136298 | 66836.62 | 5.35% | 1.00 |
| 2025-07-21 | 48.83 | 48.32 | -0.92 | -1.87% | 47.75 | 49.13 | 113203 | 54599.47 | 4.45% | 0.00 |
| 2025-07-18 | 49.08 | 49.24 | -0.28 | -0.57% | 48.68 | 50.98 | 153452 | 75756.16 | 6.03% | 18.00 |
| 2025-07-17 | 47.13 | 49.52 | 1.31 | 2.72% | 46.86 | 50.34 | 203300 | 99593.93 | 7.98% | 2.00 |
| 2025-07-16 | 47.60 | 48.21 | 0.66 | 1.39% | 46.66 | 49.50 | 168819 | 81829.08 | 6.63% | 25.00 |
| 2025-07-15 | 47.93 | 47.55 | 0.09 | 0.19% | 47.33 | 49.74 | 213065 | 103222.20 | 8.37% | 5.00 |
| 2025-07-14 | 47.16 | 47.46 | -0.44 | -0.92% | 46.30 | 48.10 | 102385 | 48459.77 | 4.02% | 0.00 |
| 2025-07-11 | 48.97 | 47.90 | -1.39 | -2.82% | 47.76 | 49.20 | 148190 | 71295.13 | 5.82% | 3.00 |
| 2025-07-10 | 50.15 | 49.29 | 0.23 | 0.47% | 48.29 | 51.55 | 216188 | 107634.89 | 8.49% | 28.00 |
| 2025-07-09 | 48.00 | 49.06 | 0.78 | 1.62% | 47.34 | 50.18 | 248843 | 121729.45 | 9.77% | 12.00 |
| 2025-07-08 | 44.00 | 48.28 | 4.22 | 9.58% | 43.42 | 48.39 | 280367 | 130972.23 | 11.01% | 11.00 |
| 2025-07-07 | 44.10 | 44.06 | -1.53 | -3.36% | 43.04 | 44.80 | 125872 | 55175.48 | 4.94% | 0.00 |
| 2025-07-04 | 44.94 | 45.59 | 0.27 | 0.60% | 44.94 | 47.61 | 219042 | 101641.91 | 8.60% | 1.00 |
| 2025-07-03 | 44.90 | 45.32 | 0.78 | 1.75% | 44.50 | 45.68 | 99437 | 44886.50 | 3.91% | 0.00 |
| 2025-07-02 | 45.50 | 44.54 | -1.77 | -3.82% | 44.13 | 45.60 | 107708 | 48093.61 | 4.23% | 0.00 |
| 2025-07-01 | 46.60 | 46.31 | -0.51 | -1.09% | 45.68 | 47.68 | 134152 | 62408.47 | 5.27% | 1.00 |
深证大盘股票行情在线 K线走势图
兆龙互连(300913)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
