兆龙互连（300913）历史行情

以下为兆龙互连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	36.630	35.770	37.300	35.650	-0.480	-1.324%	704.94万	2.56亿	2.466%
2026-10-01	36.630	35.770	37.300	35.650	-0.480	-1.324%	704.94万	2.56亿	2.466%
2026-09-30	36.630	35.770	37.300	35.650	-0.480	-1.324%	7.05万	0.00亿	0.000%
2026-09-29	35.410	36.250	36.660	35.390	0.220	0.611%	8.55万	0.00亿	0.000%
2026-09-28	39.360	36.030	39.360	35.400	-3.480	-8.808%	14.54万	0.00亿	0.000%
2026-09-27	41.010	39.510	41.310	39.480	-1.740	-4.218%	1,030.73万	4.13亿	3.606%
2026-09-24	41.010	39.510	41.310	39.480	-1.740	-4.218%	10.31万	0.00亿	0.000%
2026-09-23	41.510	41.250	41.800	40.880	-0.640	-1.528%	12.85万	0.00亿	0.000%
2026-09-22	43.880	41.890	43.950	41.650	-1.500	-3.457%	21.11万	0.00亿	0.000%
2026-09-21	42.870	43.390	44.100	42.600	0.410	0.954%	19.05万	0.00亿	0.000%
2026-09-18	43.160	42.980	44.390	42.210	0.490	1.153%	21.65万	0.00亿	0.000%
2026-09-17	42.800	42.490	43.820	41.630	-1.230	-2.813%	24.94万	0.00亿	0.000%
2026-09-16	44.410	43.720	45.430	42.570	-1.280	-2.844%	27.19万	0.00亿	0.000%
2026-09-15	43.790	45.000	47.470	43.440	-1.090	-2.365%	34.80万	0.00亿	0.000%
2026-09-14	43.380	46.090	46.770	41.880	3.170	7.386%	42.14万	0.00亿	0.000%
2026-09-11	39.670	42.920	45.300	39.250	3.410	8.631%	42.71万	0.00亿	0.000%
2026-09-10	40.510	39.510	40.800	39.030	-1.570	-3.822%	30.17万	0.00亿	0.000%
2026-09-09	36.670	41.080	42.970	36.020	5.270	14.717%	42.18万	0.00亿	0.000%
2026-09-08	36.160	35.810	37.160	35.650	-0.390	-1.077%	6.79万	0.00亿	0.000%
2026-09-07	35.490	36.200	36.300	35.100	1.370	3.933%	7.82万	0.00亿	0.000%
2026-09-04	35.820	34.830	36.350	34.550	-0.590	-1.666%	7.14万	0.00亿	0.000%
2026-09-03	36.460	35.420	36.550	35.040	-0.590	-1.638%	5.66万	0.00亿	0.000%
2026-09-02	35.060	36.010	36.470	34.760	0.600	1.694%	7.34万	0.00亿	0.000%
2026-09-01	36.070	35.410	36.140	35.010	-0.630	-1.748%	5.44万	0.00亿	0.000%
2026-08-31	34.990	36.040	36.160	34.990	-0.090	-0.249%	5.33万	0.00亿	0.000%
2026-08-28	36.690	36.130	37.070	36.020	-0.580	-1.580%	7.09万	0.00亿	0.000%
2026-08-27	35.800	36.710	36.800	35.540	1.160	3.263%	8.11万	0.00亿	0.000%
2026-08-26	36.100	35.550	36.100	34.960	-0.250	-0.698%	4.91万	0.00亿	0.000%
2026-08-25	34.410	35.800	36.200	34.140	0.900	2.579%	7.02万	0.00亿	0.000%
2026-08-24	35.850	34.900	36.130	34.060	-1.010	-2.813%	6.59万	0.00亿	0.000%
2026-08-21	34.850	35.910	36.460	34.730	0.570	1.613%	7.67万	0.00亿	0.000%
2026-08-20	34.660	35.340	36.080	34.550	1.320	3.880%	8.83万	0.00亿	0.000%
2026-08-19	35.920	34.020	35.990	34.020	-2.710	-7.378%	7.72万	0.00亿	0.000%
2026-08-18	37.290	36.730	37.400	36.010	-0.670	-1.791%	9.64万	0.00亿	0.000%
2026-08-17	36.220	37.400	38.070	35.900	1.250	3.458%	11.48万	0.00亿	0.000%
2026-08-14	35.710	36.150	36.300	35.540	0.470	1.317%	6.61万	0.00亿	0.000%
2026-08-13	36.680	35.680	36.930	35.600	-0.710	-1.951%	8.40万	0.00亿	0.000%
2026-08-12	35.600	36.390	36.780	35.090	1.200	3.410%	8.76万	0.00亿	0.000%
2026-08-11	35.160	35.190	35.550	34.710	-0.070	-0.199%	5.32万	0.00亿	0.000%
2026-08-10	36.240	35.260	36.300	34.890	-0.710	-1.974%	6.41万	0.00亿	0.000%
2026-08-07	35.650	35.970	36.130	34.840	0.330	0.926%	7.59万	0.00亿	0.000%
2026-08-06	35.300	35.640	36.190	35.010	0.010	0.028%	7.32万	0.00亿	0.000%
2026-08-05	34.290	35.630	35.950	34.220	0.530	1.510%	9.84万	0.00亿	0.000%
2026-08-04	34.560	35.100	35.220	33.960	1.050	3.084%	8.21万	0.00亿	0.000%
2026-08-03	32.720	34.050	34.060	32.510	1.330	4.065%	7.39万	0.00亿	0.000%
2026-07-31	32.530	32.720	33.690	32.500	1.730	5.582%	8.99万	0.00亿	0.000%
2026-07-30	32.530	30.990	33.000	30.800	-1.900	-5.777%	7.05万	0.00亿	0.000%
2026-07-29	32.810	32.890	33.200	31.810	0.230	0.704%	6.49万	0.00亿	0.000%
2026-07-28	33.900	32.660	33.900	32.460	-1.390	-4.082%	5.40万	0.00亿	0.000%
2026-07-27	33.010	34.050	34.080	32.940	1.050	3.182%	5.59万	0.00亿	0.000%
2026-07-24	33.670	33.000	34.120	32.920	-1.350	-3.930%	4.97万	0.00亿	0.000%
2026-07-23	33.680	34.350	34.650	33.680	0.510	1.507%	5.42万	0.00亿	0.000%
2026-07-22	33.900	33.840	34.890	33.530	-0.420	-1.226%	7.25万	0.00亿	0.000%
2026-07-21	32.480	34.260	34.350	30.300	1.780	5.480%	9.48万	0.00亿	0.000%
2026-07-20	33.810	32.480	34.420	31.210	-0.740	-2.228%	8.15万	0.00亿	0.000%
2026-07-17	35.800	33.220	36.090	33.180	-2.770	-7.697%	7.61万	0.00亿	0.000%
2026-07-16	36.100	35.990	37.250	35.540	-0.640	-1.747%	5.64万	0.00亿	0.000%
2026-07-15	37.510	36.630	38.150	36.360	-0.760	-2.033%	6.92万	0.00亿	0.000%
2026-07-14	36.800	37.390	37.780	35.500	0.560	1.520%	8.20万	0.00亿	0.000%
2026-07-13	38.960	36.830	39.840	36.670	-2.380	-6.070%	6.88万	0.00亿	0.000%
2026-07-10	39.000	39.210	40.720	38.980	0.030	0.077%	10.41万	0.00亿	0.000%
2026-07-09	38.120	39.180	39.200	36.530	1.360	3.596%	9.25万	0.00亿	0.000%
2026-07-08	39.000	37.820	39.110	37.760	-0.950	-2.450%	6.26万	0.00亿	0.000%
2026-07-07	40.000	38.770	40.230	38.410	-1.050	-2.637%	7.47万	0.00亿	0.000%
2026-07-06	41.510	39.820	41.550	39.550	-1.670	-4.025%	8.96万	0.00亿	0.000%
2026-07-03	41.100	41.490	42.600	40.700	1.150	2.851%	11.24万	0.00亿	0.000%
2026-07-02	43.000	40.340	43.030	39.990	-3.920	-8.857%	16.52万	0.00亿	0.000%
2026-07-01	47.650	44.260	47.860	43.230	-3.650	-7.618%	19.43万	0.00亿	0.000%
2026-06-30	46.500	47.910	48.480	44.530	1.720	3.724%	10.20万	0.00亿	0.000%
2026-06-29	50.000	46.190	50.600	44.850	-4.560	-8.985%	12.45万	0.00亿	0.000%
2026-06-26	55.660	50.750	55.900	50.500	-4.910	-8.821%	12.74万	0.00亿	0.000%
2026-06-25	57.680	55.660	57.800	55.010	-2.140	-3.702%	12.82万	0.00亿	0.000%
2026-06-24	56.610	57.800	60.510	56.020	0.570	0.996%	14.40万	0.00亿	0.000%
2026-06-23	57.720	57.230	59.280	56.700	-1.070	-1.835%	10.60万	0.00亿	0.000%
2026-06-22	58.410	58.300	59.900	56.800	-0.630	-1.069%	13.97万	0.00亿	0.000%
2026-06-18	56.950	58.930	59.140	56.360	1.950	3.422%	15.11万	0.00亿	0.000%
2026-06-17	56.300	56.980	57.920	56.010	-0.380	-0.662%	10.66万	0.00亿	0.000%
2026-06-16	55.500	57.360	57.900	54.940	2.440	4.443%	13.25万	0.00亿	0.000%
2026-06-15	50.440	54.920	55.270	50.340	4.920	9.840%	15.58万	0.00亿	0.000%
2026-06-12	54.190	50.000	54.840	49.710	-2.670	-5.069%	13.63万	0.00亿	0.000%
2026-06-11	54.300	52.670	55.330	51.910	-2.220	-4.044%	11.33万	0.00亿	0.000%
2026-06-10	58.700	54.890	60.120	54.350	-4.350	-7.343%	15.60万	0.00亿	0.000%
2026-06-09	58.670	59.240	61.130	57.870	1.560	2.705%	17.18万	0.00亿	0.000%
2026-06-08	56.960	57.680	60.770	55.840	-3.160	-5.194%	21.46万	0.00亿	0.000%
2026-06-05	61.860	60.840	66.280	60.540	-2.620	-4.129%	30.93万	0.00亿	0.000%
2026-06-04	60.590	63.460	64.320	59.590	1.720	2.786%	30.16万	0.00亿	0.000%
2026-06-03	61.840	61.740	64.800	60.460	1.310	2.168%	34.46万	0.00亿	0.000%
2026-06-02	58.210	60.430	62.540	58.020	0.840	1.410%	23.16万	0.00亿	0.000%
2026-06-01	60.750	59.590	62.980	59.450	0.400	0.676%	26.23万	0.00亿	0.000%
2026-05-29	51.880	59.190	61.440	51.880	7.440	14.377%	28.62万	0.00亿	0.000%
2026-05-28	50.830	51.750	52.280	49.040	0.710	1.391%	6.06万	0.00亿	0.000%
2026-05-27	53.370	51.040	53.520	50.430	-2.650	-4.936%	6.58万	0.00亿	0.000%
2026-05-26	54.190	53.690	55.120	52.740	-0.650	-1.196%	7.19万	0.00亿	0.000%
2026-05-25	53.340	54.340	55.110	52.390	1.870	3.564%	7.76万	0.00亿	0.000%
2026-05-22	51.650	52.470	53.030	50.960	1.640	3.226%	6.06万	0.00亿	0.000%
2026-05-21	56.040	50.830	56.240	50.720	-4.620	-8.332%	9.36万	0.00亿	0.000%
2026-05-20	55.320	55.450	55.950	54.290	-0.590	-1.053%	5.76万	0.00亿	0.000%
2026-05-19	55.020	56.040	56.090	52.250	0.840	1.522%	8.85万	0.00亿	0.000%
2026-05-18	55.340	55.200	56.120	54.340	0.050	0.091%	5.18万	0.00亿	0.000%
2026-05-15	57.250	55.150	58.020	54.400	-1.690	-2.973%	8.31万	0.00亿	0.000%
2026-05-14	58.890	56.840	59.130	56.840	-1.840	-3.136%	7.36万	0.00亿	0.000%
2026-05-13	57.380	58.680	58.840	56.840	0.250	0.428%	8.18万	0.00亿	0.000%
2026-05-12	58.720	58.430	59.460	57.690	-0.460	-0.781%	7.57万	0.00亿	0.000%
2026-05-11	59.120	58.890	59.420	57.440	0.480	0.822%	12.64万	0.00亿	0.000%
2026-05-08	56.750	58.410	59.020	56.340	0.520	0.898%	11.20万	0.00亿	0.000%
2026-05-07	55.740	57.890	58.440	55.350	2.900	5.274%	12.56万	0.00亿	0.000%
2026-05-06	53.000	54.990	56.970	52.910	2.560	4.883%	10.29万	0.00亿	0.000%
2026-04-30	52.510	52.430	54.140	52.340	0.230	0.441%	4.75万	0.00亿	0.000%
2026-04-29	51.840	52.200	53.090	51.740	-0.520	-0.986%	4.90万	0.00亿	0.000%
2026-04-28	54.840	52.720	54.840	52.150	-1.370	-2.533%	7.19万	0.00亿	0.000%
2026-04-27	53.830	54.090	54.790	53.140	0.800	1.501%	5.54万	0.00亿	0.000%
2026-04-24	53.970	53.290	54.620	52.830	-1.330	-2.435%	5.33万	0.00亿	0.000%
2026-04-23	56.400	54.620	56.640	54.090	-2.010	-3.549%	7.26万	0.00亿	0.000%
2026-04-22	54.220	56.630	56.970	53.970	2.140	3.927%	9.65万	0.00亿	0.000%
2026-04-21	54.280	54.490	54.970	53.440	-0.150	-0.275%	5.49万	0.00亿	0.000%
2026-04-20	54.750	54.640	55.790	54.340	-0.260	-0.474%	6.42万	0.00亿	0.000%
2026-04-17	53.660	54.900	55.820	53.660	0.650	1.198%	8.31万	0.00亿	0.000%
2026-04-16	52.840	54.250	54.520	52.500	1.340	2.533%	7.40万	0.00亿	0.000%
2026-04-15	53.840	52.910	54.920	52.640	-0.630	-1.177%	6.82万	0.00亿	0.000%
2026-04-14	53.250	53.540	54.780	52.970	1.310	2.508%	10.06万	0.00亿	0.000%
2026-04-13	51.150	52.230	52.720	51.030	0.490	0.947%	5.07万	0.00亿	0.000%
2026-04-10	52.970	51.740	53.310	51.670	-1.190	-2.248%	6.96万	0.00亿	0.000%
2026-04-09	51.330	52.930	53.280	51.230	0.730	1.398%	8.58万	0.00亿	0.000%
2026-04-08	49.860	52.200	52.830	49.560	3.730	7.695%	9.46万	0.00亿	0.000%
2026-04-07	49.240	48.470	50.000	48.210	0.000	0.000%	4.55万	0.00亿	0.000%
2026-04-03	49.190	49.230	50.110	48.990	0.000	0.000%	5.27万	0.00亿	0.000%
2026-04-02	48.070	48.860	50.270	47.930	0.000	0.000%	6.39万	0.00亿	0.000%
2026-04-01	48.140	48.580	48.970	47.770	0.000	0.000%	4.87万	0.00亿	0.000%