中兴通讯（000063）历史行情

以下为中兴通讯近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	30.880	30.580	30.900	30.530	-0.140	-0.456%	3,106.69万	9.52亿	0.771%
2026-10-01	30.880	30.580	30.900	30.530	-0.140	-0.456%	3,106.69万	9.52亿	0.771%
2026-09-30	30.880	30.580	30.900	30.530	-0.140	-0.456%	31.07万	0.00亿	0.000%
2026-09-29	30.600	30.720	30.840	30.550	-0.070	-0.227%	32.00万	0.00亿	0.000%
2026-09-28	31.700	30.790	31.740	30.630	-1.130	-3.540%	69.55万	0.00亿	0.000%
2026-09-27	32.150	31.920	32.280	31.880	-0.360	-1.115%	5,289.33万	16.94亿	1.313%
2026-09-24	32.150	31.920	32.280	31.880	-0.360	-1.115%	52.89万	0.00亿	0.000%
2026-09-23	32.810	32.280	33.020	32.210	-0.630	-1.914%	74.75万	0.00亿	0.000%
2026-09-22	33.290	32.910	33.400	32.800	-0.240	-0.724%	67.72万	0.00亿	0.000%
2026-09-21	32.460	33.150	33.690	32.460	0.710	2.189%	94.46万	0.00亿	0.000%
2026-09-18	32.040	32.440	32.660	32.010	0.570	1.789%	65.30万	0.00亿	0.000%
2026-09-17	32.110	31.870	32.250	31.810	-0.500	-1.545%	51.13万	0.00亿	0.000%
2026-09-16	32.050	32.370	32.520	32.000	0.360	1.125%	44.29万	0.00亿	0.000%
2026-09-15	31.890	32.010	32.260	31.860	0.060	0.188%	35.80万	0.00亿	0.000%
2026-09-14	31.900	31.950	32.140	31.800	-0.220	-0.684%	35.92万	0.00亿	0.000%
2026-09-11	32.060	32.170	32.220	31.810	-0.280	-0.863%	55.11万	0.00亿	0.000%
2026-09-10	32.880	32.450	32.900	32.420	-0.640	-1.934%	56.61万	0.00亿	0.000%
2026-09-09	33.270	33.090	33.430	33.000	-0.120	-0.361%	43.90万	0.00亿	0.000%
2026-09-08	33.360	33.210	33.430	33.160	-0.070	-0.210%	45.63万	0.00亿	0.000%
2026-09-07	33.100	33.280	33.370	32.990	0.210	0.635%	55.58万	0.00亿	0.000%
2026-09-04	33.450	33.070	33.570	32.930	-0.230	-0.691%	76.46万	0.00亿	0.000%
2026-09-03	33.700	33.300	33.750	33.160	-0.190	-0.567%	62.24万	0.00亿	0.000%
2026-09-02	34.690	33.490	34.890	33.290	-0.790	-2.305%	104.81万	0.00亿	0.000%
2026-09-01	33.990	34.280	34.760	33.930	0.100	0.293%	91.89万	0.00亿	0.000%
2026-08-31	33.300	34.180	34.260	33.100	0.550	1.635%	79.09万	0.00亿	0.000%
2026-08-28	33.800	33.630	34.010	33.610	-0.330	-0.972%	53.14万	0.00亿	0.000%
2026-08-27	33.570	33.960	33.990	33.540	0.420	1.252%	65.94万	0.00亿	0.000%
2026-08-26	33.420	33.540	33.690	33.340	0.120	0.359%	40.27万	0.00亿	0.000%
2026-08-25	32.920	33.420	33.500	32.830	0.290	0.875%	43.34万	0.00亿	0.000%
2026-08-24	33.300	33.130	33.520	32.890	-0.650	-1.924%	76.44万	0.00亿	0.000%
2026-08-21	33.510	33.780	33.920	33.430	-0.060	-0.177%	48.77万	0.00亿	0.000%
2026-08-20	33.800	33.840	34.090	33.610	0.170	0.505%	58.83万	0.00亿	0.000%
2026-08-19	34.660	33.670	34.670	33.500	-1.440	-4.101%	146.31万	0.00亿	0.000%
2026-08-18	35.770	35.110	35.780	34.950	-0.910	-2.526%	131.28万	0.00亿	0.000%
2026-08-17	35.300	36.020	36.200	34.830	0.970	2.767%	183.21万	0.00亿	0.000%
2026-08-14	35.100	35.050	35.330	34.670	-0.030	-0.086%	111.89万	0.00亿	0.000%
2026-08-13	35.300	35.080	36.090	35.030	-0.510	-1.433%	204.45万	0.00亿	0.000%
2026-08-12	34.030	35.590	35.780	33.880	1.400	4.095%	248.62万	0.00亿	0.000%
2026-08-11	34.130	34.190	34.570	34.030	-0.110	-0.321%	85.27万	0.00亿	0.000%
2026-08-10	34.470	34.300	34.500	34.020	-0.400	-1.153%	104.52万	0.00亿	0.000%
2026-08-07	34.780	34.700	35.380	34.490	0.000	0.000%	158.64万	0.00亿	0.000%
2026-08-06	34.200	34.700	34.980	33.950	-0.040	-0.115%	150.15万	0.00亿	0.000%
2026-08-05	34.000	34.740	34.970	33.960	0.370	1.077%	166.01万	0.00亿	0.000%
2026-08-04	34.240	34.370	34.540	34.100	0.350	1.029%	120.74万	0.00亿	0.000%
2026-08-03	33.500	34.020	34.270	33.380	0.210	0.621%	79.15万	0.00亿	0.000%
2026-07-31	34.480	33.810	34.610	33.800	0.510	1.532%	139.16万	0.00亿	0.000%
2026-07-30	33.740	33.300	34.120	33.060	-0.780	-2.289%	128.02万	0.00亿	0.000%
2026-07-29	33.790	34.080	34.220	33.380	0.458	1.362%	111.62万	0.00亿	0.000%
2026-07-28	34.082	33.622	34.472	33.542	-1.220	-3.502%	147.24万	0.00亿	0.000%
2026-07-27	34.312	34.842	34.842	33.742	0.250	0.723%	141.02万	0.00亿	0.000%
2026-07-24	34.602	34.592	35.412	34.392	-0.920	-2.591%	179.14万	0.00亿	0.000%
2026-07-23	36.602	35.512	37.142	35.402	-1.580	-4.260%	283.56万	0.00亿	0.000%
2026-07-22	33.842	37.092	37.962	33.702	2.620	7.600%	482.60万	0.00亿	0.000%
2026-07-21	33.442	34.472	34.532	31.982	1.150	3.451%	235.19万	0.00亿	0.000%
2026-07-20	35.592	33.322	35.772	32.732	-2.270	-6.378%	307.86万	0.00亿	0.000%
2026-07-17	38.562	35.592	38.852	35.592	-4.000	-10.103%	349.71万	0.00亿	0.000%
2026-07-16	39.592	39.592	41.002	38.892	0.550	1.409%	361.37万	0.00亿	0.000%
2026-07-15	39.992	39.042	40.872	38.382	-0.460	-1.164%	267.77万	0.00亿	0.000%
2026-07-14	40.592	39.502	41.172	37.202	-0.130	-0.328%	307.13万	0.00亿	0.000%
2026-07-13	40.592	39.632	42.092	39.172	-0.490	-1.221%	332.31万	0.00亿	0.000%
2026-07-10	39.392	40.122	42.592	39.222	0.200	0.501%	450.27万	0.00亿	0.000%
2026-07-09	36.692	39.922	40.092	36.572	3.460	9.489%	535.94万	0.00亿	0.000%
2026-07-08	36.382	36.462	37.092	35.722	1.080	3.052%	197.50万	0.00亿	0.000%
2026-07-07	35.302	35.382	36.082	35.202	-0.490	-1.366%	87.95万	0.00亿	0.000%
2026-07-06	35.592	35.872	36.742	34.792	-0.100	-0.278%	151.44万	0.00亿	0.000%
2026-07-03	34.892	35.972	37.092	34.892	1.060	3.036%	153.87万	0.00亿	0.000%
2026-07-02	35.872	34.912	35.892	34.802	-1.860	-5.058%	182.47万	0.00亿	0.000%
2026-07-01	35.992	36.772	38.012	35.872	0.990	2.767%	220.13万	0.00亿	0.000%
2026-06-30	34.782	35.782	36.182	34.692	0.990	2.845%	121.55万	0.00亿	0.000%
2026-06-29	34.942	34.792	35.772	34.322	-0.470	-1.333%	118.00万	0.00亿	0.000%
2026-06-26	37.382	35.262	37.382	35.262	-2.770	-7.283%	234.58万	0.00亿	0.000%
2026-06-25	37.502	38.032	38.392	36.902	1.020	2.756%	234.08万	0.00亿	0.000%
2026-06-24	37.092	37.012	37.972	36.392	-0.590	-1.569%	162.73万	0.00亿	0.000%
2026-06-23	38.692	37.602	38.842	37.192	-1.420	-3.639%	216.20万	0.00亿	0.000%
2026-06-22	37.662	39.022	39.252	37.482	1.540	4.109%	293.60万	0.00亿	0.000%
2026-06-18	37.002	37.482	38.232	36.602	0.250	0.671%	218.07万	0.00亿	0.000%
2026-06-17	37.092	37.232	37.712	36.712	-0.360	-0.958%	151.49万	0.00亿	0.000%
2026-06-16	36.492	37.592	38.072	36.142	0.780	2.119%	212.89万	0.00亿	0.000%
2026-06-15	36.102	36.812	37.092	35.292	0.870	2.421%	173.49万	0.00亿	0.000%
2026-06-12	38.192	35.942	38.292	35.742	-1.460	-3.904%	261.47万	0.00亿	0.000%
2026-06-11	37.502	37.402	39.092	36.872	-0.610	-1.605%	248.05万	0.00亿	0.000%
2026-06-10	38.272	38.012	40.112	37.482	-0.720	-1.859%	281.77万	0.00亿	0.000%
2026-06-09	36.982	38.732	38.922	36.782	2.330	6.401%	310.75万	0.00亿	0.000%
2026-06-08	37.612	36.402	38.592	36.092	-2.320	-5.991%	302.35万	0.00亿	0.000%
2026-06-05	37.172	38.722	40.892	36.642	1.390	3.723%	463.71万	0.00亿	0.000%
2026-06-04	35.952	37.332	38.092	35.622	1.300	3.608%	240.59万	0.00亿	0.000%
2026-06-03	36.392	36.032	37.892	35.592	0.140	0.390%	243.27万	0.00亿	0.000%
2026-06-02	34.712	35.892	36.052	34.392	1.200	3.459%	177.38万	0.00亿	0.000%
2026-06-01	36.242	34.692	36.422	34.652	-1.620	-4.461%	161.56万	0.00亿	0.000%
2026-05-29	38.092	36.312	38.372	36.032	-1.580	-4.170%	269.92万	0.00亿	0.000%
2026-05-28	34.822	37.892	37.892	34.042	3.480	10.113%	222.72万	0.00亿	0.000%
2026-05-27	35.132	34.412	35.702	34.022	-0.720	-2.049%	144.73万	0.00亿	0.000%
2026-05-26	35.592	35.132	35.592	34.362	-0.730	-2.036%	125.96万	0.00亿	0.000%
2026-05-25	35.442	35.862	35.922	35.292	0.630	1.788%	93.43万	0.00亿	0.000%
2026-05-22	34.702	35.232	35.292	34.252	0.810	2.353%	119.68万	0.00亿	0.000%
2026-05-21	37.362	34.422	37.462	34.272	-2.350	-6.391%	168.36万	0.00亿	0.000%
2026-05-20	36.892	36.772	37.742	36.722	-0.470	-1.262%	91.17万	0.00亿	0.000%
2026-05-19	37.042	37.242	37.392	36.342	0.140	0.377%	105.09万	0.00亿	0.000%
2026-05-18	35.992	37.102	37.672	35.612	0.800	2.204%	134.08万	0.00亿	0.000%
2026-05-15	37.232	36.302	37.882	36.172	-0.850	-2.288%	146.97万	0.00亿	0.000%
2026-05-14	39.202	37.152	39.792	37.152	-1.270	-3.305%	163.80万	0.00亿	0.000%
2026-05-13	37.442	38.422	38.492	37.292	0.740	1.964%	121.56万	0.00亿	0.000%
2026-05-12	38.492	37.682	38.592	37.552	-1.020	-2.636%	126.95万	0.00亿	0.000%
2026-05-11	38.792	38.702	39.082	38.152	0.430	1.124%	164.65万	0.00亿	0.000%
2026-05-08	38.112	38.272	38.492	37.522	-0.220	-0.572%	137.82万	0.00亿	0.000%
2026-05-07	38.192	38.492	38.532	37.632	0.650	1.718%	146.34万	0.00亿	0.000%
2026-05-06	37.102	37.842	38.692	37.042	1.550	4.271%	216.71万	0.00亿	0.000%
2026-04-30	35.802	36.292	36.422	35.292	0.280	0.778%	98.38万	0.00亿	0.000%
2026-04-29	35.412	36.012	36.582	35.162	0.410	1.152%	96.83万	0.00亿	0.000%
2026-04-28	36.592	35.602	36.592	35.412	-1.250	-3.392%	113.25万	0.00亿	0.000%
2026-04-27	35.392	36.852	37.372	34.932	0.880	2.446%	168.44万	0.00亿	0.000%
2026-04-24	36.162	35.972	36.692	35.542	-0.470	-1.290%	103.41万	0.00亿	0.000%
2026-04-23	36.792	36.442	37.172	36.092	-0.490	-1.327%	133.10万	0.00亿	0.000%
2026-04-22	34.672	36.932	37.032	34.592	2.140	6.151%	230.83万	0.00亿	0.000%
2026-04-21	35.202	34.792	35.242	34.352	-0.630	-1.779%	79.10万	0.00亿	0.000%
2026-04-20	34.912	35.422	35.682	34.822	0.500	1.432%	82.39万	0.00亿	0.000%
2026-04-17	34.792	34.922	35.452	34.752	-0.070	-0.200%	61.01万	0.00亿	0.000%
2026-04-16	35.012	34.992	35.182	34.542	0.190	0.546%	71.57万	0.00亿	0.000%
2026-04-15	35.562	34.802	35.622	34.652	-0.620	-1.750%	82.12万	0.00亿	0.000%
2026-04-14	35.692	35.422	35.992	35.062	0.110	0.312%	94.19万	0.00亿	0.000%
2026-04-13	35.112	35.312	35.792	34.892	-0.070	-0.198%	92.01万	0.00亿	0.000%
2026-04-10	35.092	35.382	35.762	34.792	0.230	0.654%	124.54万	0.00亿	0.000%
2026-04-09	33.292	35.152	35.492	33.132	1.520	4.520%	183.75万	0.00亿	0.000%
2026-04-08	32.592	33.632	33.642	32.592	1.700	5.324%	97.68万	0.00亿	0.000%
2026-04-07	31.742	31.932	32.142	31.662	0.000	0.000%	40.46万	0.00亿	0.000%
2026-04-03	31.922	31.672	32.212	31.672	0.000	0.000%	46.86万	0.00亿	0.000%
2026-04-02	32.382	31.642	32.502	31.512	0.000	0.000%	53.09万	0.00亿	0.000%
2026-04-01	32.652	32.582	32.752	32.302	0.000	0.000%	48.47万	0.00亿	0.000%