中兴通讯(000063)股票信息
| 股票代码 | 000063 |
| 股票名称 | 中兴通讯 |
| 最新价/元 | 27.73 |
| 涨跌额/元 | -0.41 |
| 涨跌幅/% | -1.46 |
| 买入/元 | 27.73 |
| 卖出/元 | 27.74 |
| 昨收/元 | 28.14 |
| 今开/元 | 28.10 |
| 最高/元 | 28.21 |
| 最低/元 | 27.60 |
| 成交量/手 | 601243.53 |
| 成交额/万 | 167801.36 |
| 股净值/元 | 14.15 |
| 市净率 | 1.87 |
| 总市值/万 | 13263956.55 |
| 流通值/万 | 11166928.61 |
| 换手率/% | 1.49 |
| 入市日期 | 1997-11-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-03 06:16:18 |
中兴通讯(000063)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-07-02 | 28.10 | 27.73 | -0.41 | -1.46 | 601243.53 | 167801.36 | 1.49 |
| 2024-07-01 | 27.97 | 28.14 | 0.17 | 0.61 | 694332.89 | 194963.12 | 1.72 |
| 2024-06-28 | 26.88 | 27.97 | 1.09 | 4.06 | 1297604.69 | 362176.59 | 3.22 |
| 2024-06-27 | 27.30 | 26.88 | -0.54 | -1.97 | 513939.49 | 139374.96 | 1.28 |
| 2024-06-26 | 26.50 | 27.42 | 0.96 | 3.63 | 732061.53 | 197430.37 | 1.82 |
| 2024-06-25 | 27.00 | 26.46 | -0.54 | -2.00 | 709501.19 | 189374.83 | 1.76 |
| 2024-06-24 | 27.80 | 27.00 | -0.96 | -3.43 | 765080.79 | 210405.40 | 1.90 |
| 2024-06-21 | 27.33 | 27.96 | 0.49 | 1.78 | 676517.93 | 187763.20 | 1.68 |
| 2024-06-20 | 28.16 | 27.47 | -0.76 | -2.69 | 794338.02 | 220392.39 | 1.97 |
| 2024-06-19 | 28.32 | 28.23 | -0.09 | -0.32 | 656556.79 | 185741.49 | 1.63 |
| 2024-06-18 | 27.72 | 28.32 | 0.57 | 2.05 | 955484.66 | 269994.80 | 2.37 |
| 2024-06-17 | 27.73 | 27.75 | -0.07 | -0.25 | 589595.63 | 163906.69 | 1.46 |
| 2024-06-14 | 27.56 | 27.82 | 0.12 | 0.43 | 794286.00 | 221150.29 | 1.97 |
| 2024-06-13 | 27.55 | 27.70 | 0.18 | 0.65 | 738020.45 | 204668.22 | 1.83 |
| 2024-06-12 | 26.86 | 27.52 | 0.59 | 2.19 | 875871.60 | 240378.12 | 2.17 |
| 2024-06-11 | 26.66 | 26.93 | 0.14 | 0.52 | 382798.20 | 102721.62 | 0.95 |
| 2024-06-07 | 27.25 | 26.79 | -0.45 | -1.65 | 680272.26 | 182856.41 | 1.69 |
| 2024-06-06 | 27.30 | 27.24 | 0.08 | 0.30 | 690355.79 | 188685.20 | 1.71 |
| 2024-06-05 | 27.26 | 27.16 | -0.10 | -0.37 | 495763.04 | 135475.52 | 1.23 |
| 2024-06-04 | 27.10 | 27.26 | 0.03 | 0.11 | 421920.50 | 114458.37 | 1.05 |
| 2024-06-03 | 26.87 | 27.23 | 0.27 | 1.00 | 602887.05 | 163827.67 | 1.50 |
| 2024-05-31 | 26.88 | 26.96 | 0.11 | 0.41 | 497638.36 | 134889.88 | 1.24 |
| 2024-05-30 | 26.76 | 26.85 | 0.04 | 0.15 | 415738.78 | 111385.42 | 1.03 |
| 2024-05-29 | 26.98 | 26.81 | -0.17 | -0.63 | 375025.41 | 101013.04 | 0.93 |
| 2024-05-28 | 27.19 | 26.98 | -0.28 | -1.03 | 447858.50 | 121511.99 | 1.11 |
| 2024-05-27 | 26.90 | 27.26 | 0.46 | 1.72 | 527677.64 | 142382.81 | 1.31 |
| 2024-05-24 | 26.91 | 26.80 | -0.20 | -0.74 | 462945.46 | 124885.61 | 1.15 |
| 2024-05-23 | 27.50 | 27.00 | -0.48 | -1.75 | 657361.44 | 178050.38 | 1.63 |
| 2024-05-22 | 27.31 | 27.48 | 0.07 | 0.26 | 543098.21 | 149401.49 | 1.35 |
| 2024-05-21 | 27.75 | 27.41 | -0.42 | -1.51 | 863123.31 | 237116.28 | 2.14 |
| 2024-05-20 | 27.80 | 27.83 | -0.52 | -1.83 | 1113376.09 | 309221.76 | 2.76 |
| 2024-05-17 | 28.53 | 28.35 | -0.18 | -0.63 | 818938.39 | 230648.44 | 2.03 |
| 2024-05-16 | 28.42 | 28.53 | 0.35 | 1.24 | 1040199.22 | 298077.45 | 2.58 |
| 2024-05-15 | 28.58 | 28.18 | -0.51 | -1.78 | 581020.65 | 164966.70 | 1.44 |
| 2024-05-14 | 28.60 | 28.69 | 0.10 | 0.35 | 800809.10 | 228603.42 | 1.99 |
| 2024-05-13 | 27.78 | 28.59 | 0.60 | 2.14 | 1134327.14 | 323047.51 | 2.82 |
| 2024-05-10 | 28.10 | 27.99 | -0.08 | -0.29 | 707043.28 | 197233.49 | 1.76 |
| 2024-05-09 | 27.54 | 28.07 | 0.44 | 1.59 | 658360.54 | 183955.49 | 1.63 |
| 2024-05-08 | 28.20 | 27.63 | -0.78 | -2.75 | 897074.99 | 249766.46 | 2.23 |
| 2024-05-07 | 28.73 | 28.41 | -0.33 | -1.15 | 907806.60 | 259111.52 | 2.25 |
| 2024-05-06 | 29.00 | 28.74 | 0.07 | 0.24 | 1177107.51 | 340842.92 | 2.92 |
| 2024-04-30 | 28.97 | 28.67 | -0.21 | -0.73 | 853953.38 | 246012.60 | 2.12 |
| 2024-04-29 | 28.81 | 28.88 | 0.14 | 0.49 | 1354670.26 | 391455.31 | 3.36 |
| 2024-04-26 | 28.35 | 28.74 | 0.94 | 3.38 | 1489818.89 | 426796.71 | 3.70 |
| 2024-04-25 | 27.97 | 27.80 | -0.44 | -1.56 | 677982.72 | 189170.34 | 1.68 |
| 2024-04-24 | 27.63 | 28.24 | 0.74 | 2.69 | 938751.40 | 262528.55 | 2.33 |
| 2024-04-23 | 27.69 | 27.50 | 0.02 | 0.07 | 603310.96 | 166194.54 | 1.50 |
| 2024-04-22 | 27.39 | 27.48 | -0.55 | -1.96 | 744518.94 | 204509.77 | 1.85 |
| 2024-04-19 | 28.57 | 28.03 | -0.63 | -2.20 | 1050880.34 | 296460.76 | 2.61 |
| 2024-04-18 | 28.71 | 28.66 | -0.33 | -1.14 | 1078317.84 | 310785.78 | 2.68 |
| 2024-04-17 | 27.80 | 28.99 | 1.40 | 5.07 | 1503113.01 | 429402.73 | 3.73 |
| 2024-04-16 | 28.00 | 27.59 | -0.60 | -2.13 | 1022714.35 | 285125.73 | 2.54 |
| 2024-04-15 | 26.98 | 28.19 | 1.23 | 4.56 | 1524681.73 | 424678.19 | 3.79 |
| 2024-04-12 | 26.84 | 26.96 | 0.20 | 0.75 | 853800.81 | 231208.92 | 2.12 |
| 2024-04-11 | 26.34 | 26.76 | 0.27 | 1.02 | 717887.42 | 192656.82 | 1.78 |
| 2024-04-10 | 26.95 | 26.49 | -0.53 | -1.96 | 584847.73 | 155165.49 | 1.45 |
| 2024-04-09 | 26.84 | 27.02 | 0.18 | 0.67 | 538007.75 | 144547.79 | 1.34 |
| 2024-04-08 | 26.98 | 26.84 | -0.38 | -1.40 | 580912.44 | 157120.48 | 1.44 |
| 2024-04-03 | 27.56 | 27.22 | -0.52 | -1.88 | 681085.74 | 186280.59 | 1.69 |
| 2024-04-02 | 28.04 | 27.74 | -0.42 | -1.49 | 760248.53 | 211334.96 | 1.89 |
| 2024-04-01 | 28.13 | 28.16 | 0.17 | 0.61 | 1021777.46 | 286782.77 | 2.54 |
| 2024-03-29 | 27.40 | 27.99 | 0.54 | 1.97 | 1268142.71 | 348981.92 | 3.15 |
| 2024-03-28 | 26.16 | 27.45 | 1.30 | 4.97 | 1485531.39 | 402608.43 | 3.69 |
| 2024-03-27 | 27.18 | 26.15 | -0.90 | -3.33 | 1006924.29 | 267069.27 | 2.50 |
| 2024-03-26 | 27.45 | 27.05 | -0.47 | -1.71 | 1065380.61 | 289925.67 | 2.65 |
| 2024-03-25 | 27.88 | 27.52 | -0.36 | -1.29 | 931378.09 | 260481.77 | 2.31 |
| 2024-03-22 | 28.52 | 27.88 | -0.81 | -2.82 | 1637635.99 | 458818.42 | 4.07 |
| 2024-03-21 | 29.17 | 28.69 | -0.49 | -1.68 | 1016633.52 | 294670.78 | 2.52 |
| 2024-03-20 | 28.94 | 29.18 | 0.12 | 0.41 | 1029361.11 | 299027.77 | 2.56 |
| 2024-03-19 | 29.27 | 29.06 | -0.48 | -1.63 | 1058830.83 | 309870.16 | 2.63 |
| 2024-03-18 | 29.00 | 29.54 | 0.54 | 1.86 | 1527767.67 | 448544.10 | 3.79 |
| 2024-03-15 | 28.65 | 29.00 | 0.20 | 0.69 | 1231825.34 | 353156.81 | 3.06 |
| 2024-03-14 | 28.75 | 28.80 | -0.36 | -1.24 | 1391115.77 | 400047.63 | 3.45 |
| 2024-03-13 | 29.59 | 29.16 | -0.06 | -0.21 | 1402233.71 | 412484.55 | 3.48 |
| 2024-03-12 | 29.80 | 29.22 | -0.78 | -2.60 | 1638834.28 | 481953.42 | 4.07 |
| 2024-03-11 | 29.52 | 30.00 | -0.18 | -0.60 | 1877608.01 | 558597.05 | 4.66 |
| 2024-03-08 | 28.90 | 30.18 | 1.54 | 5.38 | 2376911.81 | 701842.43 | 5.90 |
| 2024-03-07 | 29.49 | 28.64 | -0.93 | -3.15 | 1837098.42 | 533967.26 | 4.56 |
| 2024-03-06 | 28.98 | 29.57 | 0.47 | 1.62 | 2226858.76 | 664039.89 | 5.53 |
| 2024-03-05 | 29.72 | 29.10 | -1.17 | -3.87 | 2732851.15 | 803801.26 | 6.79 |
| 2024-03-04 | 30.99 | 30.27 | -0.27 | -0.88 | 2508688.08 | 759068.82 | 6.23 |
| 2024-03-01 | 29.85 | 30.54 | 0.68 | 2.28 | 3209033.40 | 970284.75 | 7.97 |
| 2024-02-29 | 27.18 | 29.86 | 2.48 | 9.06 | 3453448.84 | 1000256.25 | 8.58 |
| 2024-02-28 | 28.88 | 27.38 | -0.78 | -2.77 | 3582094.77 | 1021554.57 | 8.90 |
| 2024-02-27 | 25.50 | 28.16 | 2.56 | 10.00 | 2894596.69 | 788898.57 | 7.19 |
| 2024-02-26 | 25.66 | 25.60 | 0.08 | 0.31 | 1159984.96 | 299313.28 | 2.88 |
| 2024-02-23 | 25.60 | 25.52 | 0.20 | 0.79 | 1032786.24 | 262897.17 | 2.56 |
| 2024-02-22 | 24.99 | 25.32 | 0.88 | 3.60 | 1394077.40 | 352555.52 | 3.46 |
| 2024-02-21 | 24.04 | 24.44 | 0.15 | 0.62 | 1113942.50 | 273689.37 | 2.77 |
| 2024-02-20 | 24.49 | 24.29 | -0.41 | -1.66 | 800374.42 | 194553.56 | 1.99 |
| 2024-02-19 | 24.60 | 24.70 | 0.70 | 2.92 | 1205905.76 | 294441.29 | 2.99 |
| 2024-02-08 | 23.38 | 24.00 | 0.85 | 3.67 | 1083457.76 | 258070.36 | 2.69 |
| 2024-02-07 | 23.07 | 23.15 | 0.07 | 0.30 | 983805.90 | 226780.11 | 2.44 |
| 2024-02-06 | 21.58 | 23.08 | 1.22 | 5.58 | 1122664.51 | 252925.98 | 2.79 |
| 2024-02-05 | 21.43 | 21.86 | 0.16 | 0.74 | 1006248.11 | 218525.76 | 2.50 |
| 2024-01-26 | 24.52 | 24.22 | -0.50 | -2.02 | 953656.27 | 232645.68 | 2.37 |
| 2024-01-25 | 23.85 | 24.72 | 0.70 | 2.91 | 1436592.97 | 350960.63 | 3.57 |
| 2024-01-24 | 24.04 | 24.02 | 0.13 | 0.54 | 1030620.42 | 243628.53 | 2.56 |
| 2024-01-23 | 22.80 | 23.89 | 1.02 | 4.46 | 1158605.00 | 273502.29 | 2.88 |
| 2024-01-22 | 23.85 | 22.87 | -0.93 | -3.91 | 875640.72 | 204684.63 | 2.17 |
日K线
周K线
月K线
