兆日科技（300333）历史行情

以下为兆日科技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
2026-10-09	11.120	11.890	11.990	10.660	0.680	6.066%	2,939.62万	3.35亿	8.781%
2026-10-08	11.380	11.210	11.650	11.080	-0.190	-1.667%	13.98万	0.00亿	0.000%
2026-10-07	11.490	11.400	11.680	11.160	0.010	0.088%	1,371.16万	1.56亿	4.096%
2026-10-06	11.490	11.400	11.680	11.160	0.010	0.088%	1,371.16万	1.56亿	4.096%
2026-10-05	11.490	11.400	11.680	11.160	0.010	0.088%	1,371.16万	1.56亿	4.096%
2026-10-02	11.490	11.400	11.680	11.160	0.010	0.088%	1,371.16万	1.56亿	4.096%
2026-10-01	11.490	11.400	11.680	11.160	0.010	0.088%	1,371.16万	1.56亿	4.096%
2026-09-30	11.490	11.400	11.680	11.160	0.010	0.088%	13.71万	0.00亿	0.000%
2026-09-29	11.290	11.390	11.590	11.210	0.110	0.975%	13.49万	0.00亿	0.000%
2026-09-28	11.580	11.280	11.600	11.250	-0.320	-2.759%	15.37万	0.00亿	0.000%
2026-09-27	11.610	11.600	11.780	11.390	-0.130	-1.108%	1,860.87万	2.15亿	5.558%
2026-09-24	11.610	11.600	11.780	11.390	-0.130	-1.108%	18.61万	0.00亿	0.000%
2026-09-23	11.630	11.730	11.790	11.360	0.120	1.034%	23.94万	0.00亿	0.000%
2026-09-22	12.020	11.610	12.020	11.470	-0.300	-2.519%	26.66万	0.00亿	0.000%
2026-09-21	11.560	11.910	11.930	11.500	0.280	2.408%	29.55万	0.00亿	0.000%
2026-09-18	11.390	11.630	11.780	11.250	0.460	4.118%	32.76万	0.00亿	0.000%
2026-09-17	11.180	11.170	11.410	11.070	-0.210	-1.845%	22.03万	0.00亿	0.000%
2026-09-16	11.000	11.380	11.460	10.800	0.100	0.887%	33.94万	0.00亿	0.000%
2026-09-15	11.270	11.280	11.970	11.190	0.250	2.267%	46.91万	0.00亿	0.000%
2026-09-14	10.990	11.030	11.250	10.800	0.080	0.731%	20.10万	0.00亿	0.000%
2026-09-11	11.020	10.950	11.170	10.730	-0.230	-2.057%	20.06万	0.00亿	0.000%
2026-09-10	11.220	11.180	11.400	11.150	-0.220	-1.930%	18.40万	0.00亿	0.000%
2026-09-09	11.770	11.400	11.770	11.290	-0.390	-3.308%	27.42万	0.00亿	0.000%
2026-09-08	11.920	11.790	12.070	11.700	-0.230	-1.913%	25.30万	0.00亿	0.000%
2026-09-07	12.030	12.020	12.220	11.780	-0.230	-1.878%	38.55万	0.00亿	0.000%
2026-09-04	12.310	12.250	12.870	12.150	0.330	2.768%	53.41万	0.00亿	0.000%
2026-09-03	12.260	11.920	12.390	11.850	-0.280	-2.295%	38.40万	0.00亿	0.000%
2026-09-02	12.170	12.200	12.330	11.930	-0.350	-2.789%	39.03万	0.00亿	0.000%
2026-09-01	12.240	12.550	12.940	12.030	0.190	1.537%	64.65万	0.00亿	0.000%
2026-08-31	12.700	12.360	12.830	12.220	-0.580	-4.482%	48.17万	0.00亿	0.000%
2026-08-28	13.400	12.940	13.680	12.850	-0.840	-6.096%	67.69万	0.00亿	0.000%
2026-08-27	12.360	13.780	14.330	12.340	1.440	11.669%	105.72万	0.00亿	0.000%
2026-08-26	10.510	12.340	12.680	10.310	1.770	16.746%	89.93万	0.00亿	0.000%
2026-08-25	10.370	10.570	10.870	10.300	-0.100	-0.937%	20.46万	0.00亿	0.000%
2026-08-24	10.800	10.670	11.220	10.270	-0.380	-3.439%	25.98万	0.00亿	0.000%
2026-08-21	10.730	11.050	11.190	10.400	0.110	1.005%	28.51万	0.00亿	0.000%
2026-08-20	11.110	10.940	11.340	10.490	-0.350	-3.100%	35.38万	0.00亿	0.000%
2026-08-19	11.410	11.290	11.770	10.800	-0.520	-4.403%	47.73万	0.00亿	0.000%
2026-08-18	11.720	11.810	13.000	11.580	-0.340	-2.798%	68.99万	0.00亿	0.000%
2026-08-17	11.280	12.150	12.750	10.220	0.870	7.713%	78.02万	0.00亿	0.000%
2026-08-14	12.770	11.280	12.770	10.960	0.640	6.015%	84.82万	0.00亿	0.000%
2026-08-13	10.640	10.640	10.640	10.640	1.770	19.955%	3.15万	0.00亿	0.000%
2026-07-29	7.320	8.870	8.870	7.320	1.480	20.027%	32.37万	0.00亿	0.000%
2026-07-28	7.070	7.390	7.430	7.000	0.320	4.526%	13.31万	0.00亿	0.000%
2026-07-27	6.860	7.070	7.080	6.820	0.210	3.061%	7.19万	0.00亿	0.000%
2026-07-24	6.960	6.860	7.000	6.800	-0.180	-2.557%	5.14万	0.00亿	0.000%
2026-07-23	6.850	7.040	7.060	6.800	0.170	2.475%	6.64万	0.00亿	0.000%
2026-07-22	6.880	6.870	7.080	6.830	-0.100	-1.435%	6.84万	0.00亿	0.000%
2026-07-21	6.880	6.970	7.000	6.570	0.090	1.308%	10.29万	0.00亿	0.000%
2026-07-20	6.970	6.880	7.320	6.760	-0.120	-1.714%	10.06万	0.00亿	0.000%
2026-07-17	7.210	7.000	7.370	6.900	-0.300	-4.110%	8.38万	0.00亿	0.000%
2026-07-16	7.160	7.300	7.440	7.050	0.040	0.551%	7.46万	0.00亿	0.000%
2026-07-15	7.250	7.260	7.410	7.180	0.010	0.138%	6.55万	0.00亿	0.000%
2026-07-14	7.100	7.250	7.270	6.970	0.140	1.969%	8.66万	0.00亿	0.000%
2026-07-13	7.610	7.110	7.680	7.080	-0.580	-7.542%	9.84万	0.00亿	0.000%
2026-07-10	7.660	7.690	7.930	7.480	0.040	0.523%	9.72万	0.00亿	0.000%
2026-07-09	7.540	7.650	7.670	7.340	0.110	1.459%	8.01万	0.00亿	0.000%
2026-07-08	7.680	7.540	7.700	7.400	-0.070	-0.920%	7.68万	0.00亿	0.000%
2026-07-07	7.930	7.610	7.980	7.550	-0.400	-4.994%	9.24万	0.00亿	0.000%
2026-07-06	8.220	8.010	8.320	7.970	-0.190	-2.317%	9.31万	0.00亿	0.000%
2026-07-03	8.300	8.200	8.400	8.110	-0.120	-1.442%	9.58万	0.00亿	0.000%
2026-07-02	8.670	8.320	8.780	8.300	-0.410	-4.696%	12.79万	0.00亿	0.000%
2026-07-01	8.390	8.730	8.980	8.360	0.270	3.191%	13.44万	0.00亿	0.000%
2026-06-30	8.230	8.460	8.550	8.060	0.230	2.795%	10.85万	0.00亿	0.000%
2026-06-29	8.610	8.230	8.680	8.120	-0.380	-4.413%	13.47万	0.00亿	0.000%
2026-06-26	9.300	8.610	9.380	8.600	-0.830	-8.792%	17.71万	0.00亿	0.000%
2026-06-25	9.450	9.440	9.790	9.310	-0.110	-1.152%	15.19万	0.00亿	0.000%
2026-06-24	10.130	9.550	10.130	9.480	-0.640	-6.281%	18.27万	0.00亿	0.000%
2026-06-23	10.090	10.190	10.570	10.070	-0.150	-1.451%	24.29万	0.00亿	0.000%
2026-06-22	9.150	10.340	10.480	8.840	1.320	14.634%	38.27万	0.00亿	0.000%
2026-06-18	9.380	9.020	9.550	8.990	-0.390	-4.145%	15.81万	0.00亿	0.000%
2026-06-17	9.540	9.410	9.580	9.280	-0.260	-2.689%	13.68万	0.00亿	0.000%
2026-06-16	10.190	9.670	10.350	9.470	-0.430	-4.257%	23.48万	0.00亿	0.000%
2026-06-15	9.630	10.100	10.270	9.630	0.470	4.881%	19.11万	0.00亿	0.000%
2026-06-12	10.030	9.630	10.290	9.590	-0.280	-2.825%	16.53万	0.00亿	0.000%
2026-06-11	9.510	9.910	10.100	9.450	0.220	2.270%	16.97万	0.00亿	0.000%
2026-06-10	9.800	9.690	9.840	9.380	-0.230	-2.319%	13.27万	0.00亿	0.000%
2026-06-09	10.070	9.920	10.190	9.820	0.060	0.609%	14.08万	0.00亿	0.000%
2026-06-08	10.600	9.860	10.800	9.700	-1.090	-9.954%	23.30万	0.00亿	0.000%
2026-06-05	10.290	10.950	11.230	10.200	0.560	5.390%	27.18万	0.00亿	0.000%
2026-06-04	9.990	10.390	10.630	9.920	0.300	2.973%	19.20万	0.00亿	0.000%
2026-06-03	10.000	10.090	10.300	9.800	0.030	0.298%	13.46万	0.00亿	0.000%
2026-06-02	10.560	10.060	10.610	9.900	-0.320	-3.083%	14.17万	0.00亿	0.000%
2026-06-01	10.440	10.380	10.750	10.250	0.030	0.290%	11.46万	0.00亿	0.000%
2026-05-29	10.980	10.350	11.280	10.200	-0.600	-5.479%	16.02万	0.00亿	0.000%
2026-05-28	11.060	10.950	11.060	10.730	-0.140	-1.262%	13.74万	0.00亿	0.000%
2026-05-27	11.510	11.090	11.640	11.020	-0.570	-4.889%	17.18万	0.00亿	0.000%
2026-05-26	11.730	11.660	12.000	11.490	-0.290	-2.427%	19.09万	0.00亿	0.000%
2026-05-25	11.450	11.950	12.250	11.400	0.730	6.506%	32.31万	0.00亿	0.000%
2026-05-22	11.140	11.220	11.300	11.000	0.100	0.899%	19.96万	0.00亿	0.000%
2026-05-21	11.840	11.120	11.910	11.100	-0.840	-7.023%	34.09万	0.00亿	0.000%
2026-05-20	10.780	11.960	12.310	10.690	1.160	10.741%	54.36万	0.00亿	0.000%
2026-05-19	10.740	10.800	11.100	10.700	0.000	0.000%	14.34万	0.00亿	0.000%
2026-05-18	10.780	10.800	10.970	10.620	-0.100	-0.917%	17.44万	0.00亿	0.000%
2026-05-15	11.310	10.900	11.450	10.800	-0.360	-3.197%	23.80万	0.00亿	0.000%
2026-05-14	11.120	11.260	11.580	10.900	0.140	1.259%	32.89万	0.00亿	0.000%
2026-05-13	10.540	11.120	11.360	10.510	0.370	3.442%	32.71万	0.00亿	0.000%
2026-05-12	10.200	10.750	11.400	10.110	0.490	4.776%	46.15万	0.00亿	0.000%
2026-05-11	9.520	10.260	10.500	9.520	0.810	8.571%	33.66万	0.00亿	0.000%
2026-05-08	9.270	9.450	9.460	9.260	0.150	1.613%	7.49万	0.00亿	0.000%
2026-05-07	9.370	9.300	9.430	9.270	-0.060	-0.641%	6.23万	0.00亿	0.000%
2026-05-06	9.350	9.360	9.490	9.260	0.090	0.971%	9.29万	0.00亿	0.000%
2026-04-30	9.200	9.270	9.350	9.110	0.120	1.311%	7.50万	0.00亿	0.000%
2026-04-29	8.880	9.150	9.230	8.860	0.230	2.578%	8.33万	0.00亿	0.000%
2026-04-28	9.180	8.920	9.190	8.880	-0.260	-2.832%	7.15万	0.00亿	0.000%
2026-04-27	8.920	9.180	9.180	8.690	0.260	2.915%	8.22万	0.00亿	0.000%
2026-04-24	8.810	8.920	8.970	8.570	0.020	0.225%	8.65万	0.00亿	0.000%
2026-04-23	8.990	8.900	8.990	8.800	-0.090	-1.001%	5.83万	0.00亿	0.000%
2026-04-22	8.910	8.990	9.000	8.810	0.010	0.111%	6.64万	0.00亿	0.000%
2026-04-21	9.120	8.980	9.180	8.870	-0.200	-2.179%	8.11万	0.00亿	0.000%
2026-04-20	9.220	9.180	9.260	9.140	-0.010	-0.109%	5.25万	0.00亿	0.000%
2026-04-17	9.300	9.190	9.310	9.110	-0.110	-1.183%	5.57万	0.00亿	0.000%
2026-04-16	9.200	9.300	9.350	9.060	0.200	2.198%	7.65万	0.00亿	0.000%
2026-04-15	9.340	9.100	9.340	9.060	-0.150	-1.622%	5.93万	0.00亿	0.000%
2026-04-14	9.310	9.250	9.380	9.150	0.020	0.217%	6.09万	0.00亿	0.000%
2026-04-13	9.390	9.230	9.400	9.160	0.000	0.000%	9.70万	0.00亿	0.000%
2026-04-10	9.090	9.470	9.700	9.090	0.000	0.000%	16.99万	0.00亿	0.000%
2026-04-09	9.240	9.020	9.240	8.940	0.000	0.000%	8.66万	0.00亿	0.000%
2026-04-08	8.940	9.310	9.330	8.890	0.000	0.000%	10.30万	0.00亿	0.000%
2026-04-07	8.510	8.730	8.800	8.510	0.000	0.000%	7.18万	0.00亿	0.000%
2026-04-03	8.870	8.480	8.870	8.480	0.000	0.000%	5.76万	0.00亿	0.000%
2026-04-02	9.050	8.740	9.070	8.710	0.000	0.000%	5.27万	0.00亿	0.000%
2026-04-01	9.120	9.050	9.150	8.930	0.000	0.000%	5.66万	0.00亿	0.000%