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 | 33.06 |
| 涨跌额/元 | 0.38 |
| 涨跌幅/% | 1.16 |
| 买入/元 | 33.05 |
| 卖出/元 | 33.06 |
| 昨收/元 | 32.68 |
| 今开/元 | 32.60 |
| 最高/元 | 33.32 |
| 最低/元 | 32.51 |
| 成交量/手 | 721984.71 |
| 成交额/万 | 238030.83 |
| 股净值/元 | 18.78 |
| 市净率 | 2.19 |
| 总市值/万 | 15814366.34 |
| 流通值/万 | 13314497.49 |
| 换手率/% | 1.79 |
| 入市日期 | 1997-11-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-05-08 16:16:21 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-05-08 | 32.60 | 33.06 | 0.38 | 1.16 | 721984.71 | 238030.83 | 1.79 |
| 2025-05-07 | 33.33 | 32.68 | -0.08 | -0.24 | 744815.62 | 244498.53 | 1.85 |
| 2025-05-06 | 32.23 | 32.76 | 0.82 | 2.57 | 733586.05 | 238860.77 | 1.82 |
| 2025-04-30 | 31.56 | 31.94 | 0.48 | 1.53 | 526098.67 | 167992.22 | 1.31 |
| 2025-04-29 | 31.34 | 31.46 | 0.08 | 0.26 | 332110.82 | 104571.37 | 0.82 |
| 2025-04-28 | 31.59 | 31.38 | -0.24 | -0.76 | 327578.99 | 103028.64 | 0.81 |
| 2025-04-25 | 31.67 | 31.62 | 0.05 | 0.16 | 436614.63 | 138664.83 | 1.08 |
| 2025-04-24 | 32.01 | 31.57 | -0.51 | -1.59 | 552601.60 | 175045.56 | 1.37 |
| 2025-04-23 | 31.98 | 32.08 | 0.34 | 1.07 | 779197.20 | 250717.72 | 1.93 |
| 2025-04-22 | 32.10 | 31.74 | -0.53 | -1.64 | 621472.82 | 198019.19 | 1.54 |
| 2025-04-21 | 32.00 | 32.27 | -0.14 | -0.43 | 760934.97 | 244627.68 | 1.89 |
| 2025-04-18 | 31.09 | 32.41 | 1.21 | 3.88 | 1272725.35 | 407660.68 | 3.16 |
| 2025-04-17 | 31.10 | 31.20 | -0.15 | -0.48 | 380611.64 | 119250.51 | 0.95 |
| 2025-04-16 | 31.48 | 31.35 | -0.18 | -0.57 | 523507.47 | 163639.83 | 1.30 |
| 2025-04-15 | 32.60 | 32.15 | -0.43 | -1.32 | 556951.09 | 179189.53 | 1.38 |
| 2025-04-14 | 32.82 | 32.58 | 0.50 | 1.56 | 879407.98 | 287851.33 | 2.18 |
| 2025-04-11 | 31.23 | 32.08 | 0.44 | 1.39 | 878984.51 | 280667.68 | 2.18 |
| 2025-04-10 | 31.70 | 31.64 | 0.68 | 2.20 | 1265159.43 | 404273.28 | 3.14 |
| 2025-04-09 | 29.51 | 30.96 | 0.60 | 1.98 | 1475243.82 | 446163.27 | 3.66 |
| 2025-04-08 | 31.00 | 30.36 | -0.92 | -2.94 | 1568804.02 | 479826.44 | 3.90 |
| 2025-04-07 | 32.40 | 31.28 | -3.48 | -10.01 | 1249665.82 | 395871.39 | 3.10 |
| 2025-04-03 | 34.60 | 34.76 | -0.28 | -0.80 | 694270.51 | 240857.97 | 1.72 |
| 2025-04-02 | 34.44 | 35.04 | 0.60 | 1.74 | 893853.12 | 312276.02 | 2.22 |
| 2025-04-01 | 34.31 | 34.44 | 0.22 | 0.64 | 641639.33 | 220706.27 | 1.59 |
| 2025-03-31 | 34.51 | 34.22 | -0.46 | -1.33 | 787469.05 | 268842.19 | 1.96 |
| 2025-03-28 | 34.60 | 34.68 | 0.11 | 0.32 | 648062.93 | 224224.50 | 1.61 |
| 2025-03-27 | 34.26 | 34.57 | 0.25 | 0.73 | 832037.68 | 287860.57 | 2.07 |
| 2025-03-26 | 34.20 | 34.32 | 0.11 | 0.32 | 582438.63 | 200602.13 | 1.45 |
| 2025-03-25 | 34.84 | 34.21 | -0.68 | -1.95 | 730542.17 | 251113.95 | 1.81 |
| 2025-03-24 | 35.00 | 34.89 | -0.22 | -0.63 | 1167983.43 | 404639.69 | 2.90 |
| 2025-03-21 | 36.01 | 35.11 | -1.09 | -3.01 | 1275809.06 | 451984.77 | 3.17 |
| 2025-03-20 | 36.77 | 36.20 | -0.56 | -1.52 | 862792.37 | 314119.13 | 2.14 |
| 2025-03-19 | 37.13 | 36.76 | -0.63 | -1.69 | 858677.69 | 316283.55 | 2.13 |
| 2025-03-18 | 37.36 | 37.39 | 0.10 | 0.27 | 734792.04 | 275151.67 | 1.82 |
| 2025-03-17 | 37.59 | 37.29 | -0.37 | -0.98 | 824722.16 | 307480.88 | 2.05 |
| 2025-03-14 | 36.90 | 37.66 | 0.49 | 1.32 | 1231941.31 | 461168.90 | 3.06 |
| 2025-03-13 | 38.00 | 37.17 | -1.61 | -4.15 | 1669848.65 | 626372.65 | 4.15 |
| 2025-03-12 | 37.08 | 38.78 | 1.72 | 4.64 | 2527824.12 | 975490.94 | 6.28 |
| 2025-03-11 | 36.55 | 37.06 | -0.15 | -0.40 | 690092.11 | 254618.68 | 1.71 |
| 2025-03-10 | 37.19 | 37.21 | -0.08 | -0.22 | 792302.61 | 294141.09 | 1.97 |
| 2025-03-07 | 37.89 | 37.29 | -0.71 | -1.87 | 1227383.33 | 461008.72 | 3.05 |
| 2025-03-06 | 37.65 | 38.00 | 0.99 | 2.68 | 1768662.15 | 675192.02 | 4.39 |
| 2025-03-05 | 37.00 | 37.01 | 0.00 | 0.00 | 1074194.43 | 396180.21 | 2.67 |
| 2025-03-04 | 35.89 | 37.01 | 0.87 | 2.41 | 1586183.03 | 577842.18 | 3.94 |
| 2025-03-03 | 37.36 | 36.14 | -2.52 | -6.52 | 2571577.51 | 932419.30 | 6.39 |
| 2025-02-28 | 39.99 | 38.66 | -1.82 | -4.50 | 1669924.68 | 654750.78 | 4.15 |
| 2025-02-27 | 42.10 | 40.48 | -1.80 | -4.26 | 2013365.79 | 824597.18 | 5.00 |
| 2025-02-26 | 42.60 | 42.28 | -0.22 | -0.52 | 1601150.44 | 675604.14 | 3.98 |
| 2025-02-25 | 42.40 | 42.50 | -1.30 | -2.97 | 2018822.77 | 858591.51 | 5.01 |
| 2025-02-24 | 42.92 | 43.80 | 0.39 | 0.90 | 2901900.99 | 1256188.65 | 7.21 |
| 2025-02-21 | 40.38 | 43.41 | 3.59 | 9.02 | 3875238.65 | 1626011.27 | 9.62 |
| 2025-02-20 | 40.19 | 39.82 | -0.57 | -1.41 | 1217663.60 | 484551.57 | 3.02 |
| 2025-02-19 | 39.12 | 40.39 | 1.10 | 2.80 | 1780757.11 | 715937.71 | 4.42 |
| 2025-02-18 | 40.32 | 39.29 | -1.61 | -3.94 | 1648228.90 | 656969.40 | 4.09 |
| 2025-02-17 | 40.20 | 40.90 | 1.16 | 2.92 | 2238282.58 | 912426.41 | 5.56 |
| 2025-02-14 | 39.42 | 39.74 | -0.03 | -0.08 | 1889271.25 | 748865.29 | 4.69 |
| 2025-02-13 | 41.50 | 39.77 | -2.17 | -5.17 | 2786776.02 | 1119782.34 | 6.92 |
| 2025-02-12 | 41.51 | 41.94 | 0.31 | 0.75 | 2395058.01 | 989444.47 | 5.95 |
| 2025-02-11 | 42.01 | 41.63 | -0.62 | -1.47 | 1590993.42 | 664256.98 | 3.95 |
| 2025-02-10 | 42.80 | 42.25 | -0.66 | -1.54 | 2247084.44 | 941387.71 | 5.58 |
| 2025-02-07 | 43.00 | 42.91 | -0.49 | -1.13 | 3287619.52 | 1413298.16 | 8.16 |
| 2025-02-06 | 42.25 | 43.40 | 0.84 | 1.97 | 2626993.38 | 1146197.24 | 6.52 |
| 2025-02-05 | 41.51 | 42.56 | 2.58 | 6.45 | 2676283.53 | 1131709.59 | 6.65 |
| 2025-01-27 | 42.70 | 39.98 | -2.94 | -6.85 | 2358798.49 | 965347.20 | 5.86 |
| 2025-01-24 | 41.02 | 42.92 | 1.82 | 4.43 | 2680087.14 | 1137993.34 | 6.65 |
| 2025-01-23 | 43.72 | 41.10 | -1.95 | -4.53 | 3065700.11 | 1289707.36 | 7.61 |
| 2025-01-22 | 42.32 | 43.05 | 0.17 | 0.40 | 2473063.47 | 1056172.19 | 6.14 |
| 2025-01-21 | 41.28 | 42.88 | 2.39 | 5.90 | 3518078.75 | 1483994.49 | 8.74 |
| 2025-01-20 | 41.81 | 40.49 | -0.78 | -1.89 | 2427273.47 | 995866.23 | 6.03 |
| 2025-01-17 | 39.55 | 41.27 | 1.31 | 3.28 | 3254677.20 | 1330678.60 | 8.08 |
| 2025-01-16 | 41.00 | 39.96 | -0.96 | -2.35 | 2906352.01 | 1167638.22 | 7.22 |
| 2025-01-15 | 41.00 | 40.92 | -0.58 | -1.40 | 2430896.22 | 998757.14 | 6.04 |
| 2025-01-14 | 39.02 | 41.50 | 2.50 | 6.41 | 3340165.50 | 1345141.69 | 8.29 |
| 2025-01-13 | 37.41 | 39.00 | 1.29 | 3.42 | 2758926.95 | 1069678.05 | 6.85 |
| 2025-01-10 | 38.30 | 37.71 | -0.66 | -1.72 | 3370072.38 | 1296567.56 | 8.37 |
| 2025-01-09 | 34.49 | 38.37 | 3.49 | 10.01 | 3915048.89 | 1448033.65 | 9.72 |
| 2025-01-08 | 34.87 | 34.88 | -0.55 | -1.55 | 2362415.97 | 813744.59 | 5.87 |
| 2025-01-07 | 35.10 | 35.43 | 0.63 | 1.81 | 2443071.35 | 857822.57 | 6.07 |
| 2025-01-06 | 35.76 | 34.80 | -0.85 | -2.38 | 2155967.43 | 760710.51 | 5.35 |
| 2025-01-03 | 38.25 | 35.65 | -2.28 | -6.01 | 2734934.96 | 997005.40 | 6.79 |
| 2025-01-02 | 40.39 | 37.93 | -2.47 | -6.11 | 3299997.55 | 1279680.38 | 8.19 |
| 2024-12-31 | 40.81 | 40.40 | -0.40 | -0.98 | 2848383.90 | 1166830.40 | 7.07 |
| 2024-12-30 | 40.88 | 40.80 | 0.72 | 1.80 | 2774037.47 | 1148912.04 | 6.89 |
| 2024-12-27 | 40.80 | 40.08 | -0.91 | -2.22 | 2460934.05 | 992536.41 | 6.11 |
| 2024-12-26 | 37.95 | 40.99 | 2.90 | 7.61 | 3464332.37 | 1391719.64 | 8.60 |
| 2024-12-25 | 36.50 | 38.09 | 1.28 | 3.48 | 3415516.95 | 1301627.98 | 8.48 |
| 2024-12-24 | 36.66 | 36.81 | 0.66 | 1.83 | 2433444.91 | 889188.10 | 6.04 |
| 2024-12-23 | 38.15 | 36.15 | -1.23 | -3.29 | 2929979.85 | 1078806.93 | 7.28 |
| 2024-12-20 | 36.80 | 37.38 | -0.42 | -1.11 | 3995630.43 | 1481628.54 | 9.92 |
| 2024-12-19 | 34.87 | 37.80 | 3.24 | 9.38 | 6040313.74 | 2224084.99 | 15.00 |
| 2024-12-18 | 32.49 | 34.56 | 1.40 | 4.22 | 4320619.96 | 1465221.96 | 10.73 |
| 2024-12-17 | 33.00 | 33.16 | 1.81 | 5.77 | 4936477.42 | 1672788.59 | 12.26 |
| 2024-12-16 | 30.58 | 31.35 | 0.80 | 2.62 | 1101096.38 | 342634.81 | 2.73 |
| 2024-12-13 | 30.98 | 30.55 | -0.73 | -2.33 | 731001.45 | 224666.67 | 1.82 |
| 2024-12-12 | 31.16 | 31.28 | 0.13 | 0.42 | 607592.29 | 189157.79 | 1.51 |
| 2024-12-11 | 31.13 | 31.15 | 0.02 | 0.06 | 552632.10 | 171848.18 | 1.37 |
| 2024-12-10 | 32.14 | 31.13 | 0.07 | 0.23 | 974732.65 | 307438.52 | 2.42 |
| 2024-12-09 | 31.20 | 31.06 | -0.24 | -0.77 | 578616.96 | 180307.19 | 1.44 |
| 2024-12-06 | 30.86 | 31.30 | 0.53 | 1.72 | 746901.94 | 232514.76 | 1.85 |
| 2024-12-05 | 30.60 | 30.77 | -0.02 | -0.07 | 451352.69 | 138890.60 | 1.12 |
日K线
周K线
月K线
