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 | 33.78 |
| 涨跌额/元 | -0.41 |
| 涨跌幅/% | -1.20 |
| 买入/元 | 33.77 |
| 卖出/元 | 33.78 |
| 昨收/元 | 34.19 |
| 今开/元 | 34.16 |
| 最高/元 | 34.19 |
| 最低/元 | 33.75 |
| 成交量/手 | 484312.16 |
| 成交额/万 | 164279.43 |
| 股净值/元 | 19.19 |
| 市净率 | 2.24 |
| 总市值/万 | 16158780.85 |
| 流通值/万 | 13604468.39 |
| 换手率/% | 1.20 |
| 入市日期 | 1997-11-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-08-08 16:16:26 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-08-08 | 34.16 | 33.78 | -0.41 | -1.20 | 484312.16 | 164279.43 | 1.20 |
| 2025-08-07 | 34.54 | 34.19 | -0.36 | -1.04 | 598499.86 | 204947.18 | 1.49 |
| 2025-08-06 | 34.35 | 34.55 | 0.13 | 0.38 | 604126.69 | 208599.46 | 1.50 |
| 2025-08-05 | 33.93 | 34.42 | 0.55 | 1.62 | 614925.21 | 210482.09 | 1.53 |
| 2025-08-04 | 33.60 | 33.87 | -0.03 | -0.09 | 379287.75 | 127943.90 | 0.94 |
| 2025-08-01 | 34.23 | 33.90 | -0.39 | -1.14 | 785984.61 | 267480.89 | 1.95 |
| 2025-07-31 | 34.59 | 34.29 | -0.31 | -0.90 | 1135878.05 | 396494.58 | 2.82 |
| 2025-07-30 | 34.96 | 34.60 | -0.49 | -1.40 | 765811.80 | 266068.49 | 1.90 |
| 2025-07-29 | 34.13 | 35.09 | 0.62 | 1.80 | 1490591.10 | 513712.91 | 3.70 |
| 2025-07-28 | 34.53 | 34.47 | 0.08 | 0.23 | 554736.77 | 191171.99 | 1.38 |
| 2025-07-25 | 34.64 | 34.39 | -0.28 | -0.81 | 660621.65 | 226859.46 | 1.64 |
| 2025-07-24 | 33.89 | 34.67 | 0.78 | 2.30 | 1035034.24 | 355266.46 | 2.57 |
| 2025-07-23 | 33.89 | 33.89 | -0.06 | -0.18 | 692324.44 | 234847.01 | 1.72 |
| 2025-07-22 | 34.11 | 33.95 | -0.30 | -0.88 | 701189.48 | 237812.69 | 1.74 |
| 2025-07-21 | 34.22 | 34.25 | 0.03 | 0.09 | 726883.97 | 248009.49 | 1.80 |
| 2025-07-18 | 34.64 | 34.22 | -0.31 | -0.90 | 828132.81 | 284558.35 | 2.06 |
| 2025-07-17 | 33.18 | 34.53 | 1.29 | 3.88 | 1565779.89 | 534205.57 | 3.89 |
| 2025-07-16 | 33.68 | 33.24 | -0.26 | -0.78 | 709837.83 | 237455.13 | 1.76 |
| 2025-07-15 | 33.18 | 33.50 | 0.31 | 0.93 | 1132783.68 | 380058.33 | 2.81 |
| 2025-07-14 | 33.45 | 33.19 | -0.25 | -0.75 | 545887.00 | 181701.28 | 1.36 |
| 2025-07-11 | 33.13 | 33.44 | 0.32 | 0.97 | 998075.07 | 333234.94 | 2.48 |
| 2025-07-10 | 32.86 | 33.12 | 0.26 | 0.79 | 897592.59 | 298302.29 | 2.23 |
| 2025-07-09 | 32.66 | 32.86 | 0.14 | 0.43 | 951518.06 | 313008.12 | 2.36 |
| 2025-07-08 | 31.90 | 32.72 | 0.83 | 2.60 | 1038973.05 | 338315.66 | 2.58 |
| 2025-07-07 | 32.20 | 31.89 | -0.43 | -1.33 | 535021.59 | 170982.28 | 1.33 |
| 2025-07-04 | 32.67 | 32.32 | -0.38 | -1.16 | 618000.37 | 200347.49 | 1.53 |
| 2025-07-03 | 32.01 | 32.70 | 0.66 | 2.06 | 1078505.59 | 352106.04 | 2.68 |
| 2025-07-02 | 32.50 | 32.04 | -0.60 | -1.84 | 554246.66 | 177949.16 | 1.38 |
| 2025-07-01 | 32.41 | 32.64 | 0.15 | 0.46 | 714794.89 | 232643.35 | 1.77 |
| 2025-06-30 | 32.40 | 32.49 | 0.10 | 0.31 | 496821.77 | 161345.16 | 1.23 |
| 2025-06-27 | 32.12 | 32.39 | 0.38 | 1.19 | 849938.40 | 276126.77 | 2.11 |
| 2025-06-26 | 32.23 | 32.01 | -0.22 | -0.68 | 579033.11 | 186602.76 | 1.44 |
| 2025-06-25 | 31.75 | 32.23 | 0.50 | 1.58 | 710735.55 | 227461.52 | 1.76 |
| 2025-06-24 | 31.20 | 31.73 | 0.60 | 1.93 | 576876.62 | 182662.88 | 1.43 |
| 2025-06-23 | 30.70 | 31.13 | 0.17 | 0.55 | 366244.82 | 113467.16 | 0.91 |
| 2025-06-20 | 31.13 | 30.96 | -0.23 | -0.74 | 390038.64 | 121210.37 | 0.97 |
| 2025-06-19 | 31.50 | 31.19 | -0.32 | -1.02 | 449180.41 | 141141.54 | 1.12 |
| 2025-06-18 | 31.50 | 31.51 | 0.01 | 0.03 | 378497.65 | 118969.42 | 0.94 |
| 2025-06-17 | 31.71 | 31.50 | -0.21 | -0.66 | 275094.03 | 86782.18 | 0.68 |
| 2025-06-16 | 31.36 | 31.71 | 0.23 | 0.73 | 344087.49 | 109065.83 | 0.85 |
| 2025-06-13 | 31.86 | 31.48 | -0.46 | -1.44 | 540473.99 | 170703.02 | 1.34 |
| 2025-06-12 | 32.00 | 31.94 | -0.15 | -0.47 | 457739.29 | 147129.25 | 1.14 |
| 2025-06-11 | 32.02 | 32.09 | 0.06 | 0.19 | 393234.10 | 126658.57 | 0.98 |
| 2025-06-10 | 32.43 | 32.03 | -0.41 | -1.26 | 528263.85 | 169424.30 | 1.31 |
| 2025-06-09 | 32.32 | 32.44 | 0.13 | 0.40 | 478789.77 | 155485.95 | 1.19 |
| 2025-06-06 | 32.09 | 32.31 | 0.11 | 0.34 | 641591.21 | 207383.48 | 1.59 |
| 2025-06-05 | 31.63 | 32.20 | 0.59 | 1.87 | 672550.35 | 215206.51 | 1.67 |
| 2025-06-04 | 31.20 | 31.61 | 0.50 | 1.61 | 471687.56 | 149076.89 | 1.17 |
| 2025-06-03 | 30.94 | 31.11 | 0.02 | 0.06 | 314143.08 | 97838.89 | 0.78 |
| 2025-05-30 | 31.30 | 31.09 | -0.42 | -1.33 | 359881.29 | 112003.72 | 0.89 |
| 2025-05-29 | 31.02 | 31.51 | 0.53 | 1.71 | 462449.52 | 145194.22 | 1.15 |
| 2025-05-28 | 31.02 | 30.98 | -0.02 | -0.07 | 263890.73 | 81973.87 | 0.66 |
| 2025-05-27 | 31.42 | 31.00 | -0.47 | -1.49 | 416693.58 | 129495.13 | 1.03 |
| 2025-05-26 | 31.13 | 31.47 | 0.27 | 0.87 | 372413.44 | 117348.22 | 0.92 |
| 2025-05-23 | 31.65 | 31.20 | -0.51 | -1.61 | 481139.91 | 151561.39 | 1.19 |
| 2025-05-22 | 31.83 | 31.71 | -0.29 | -0.91 | 368096.44 | 117192.45 | 0.91 |
| 2025-05-21 | 31.99 | 32.00 | -0.01 | -0.03 | 391715.00 | 125557.09 | 0.97 |
| 2025-05-20 | 31.92 | 32.01 | 0.02 | 0.06 | 316658.39 | 101190.33 | 0.79 |
| 2025-05-19 | 32.03 | 31.99 | -0.14 | -0.44 | 352710.63 | 112406.07 | 0.88 |
| 2025-05-16 | 32.02 | 32.13 | -0.04 | -0.12 | 357519.04 | 114986.18 | 0.89 |
| 2025-05-15 | 32.99 | 32.17 | -0.83 | -2.52 | 607476.15 | 196878.27 | 1.51 |
| 2025-05-14 | 32.80 | 33.00 | 0.22 | 0.67 | 664964.34 | 219118.53 | 1.65 |
| 2025-05-13 | 33.60 | 32.78 | -0.39 | -1.18 | 684383.30 | 226373.05 | 1.70 |
| 2025-05-12 | 32.88 | 33.17 | 0.66 | 2.03 | 806503.11 | 266743.72 | 2.00 |
| 2025-05-09 | 32.97 | 32.51 | -0.55 | -1.66 | 546410.40 | 177849.93 | 1.36 |
| 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 |
日K线
周K线
月K线
