中兴通讯

sz000063 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

27.69

涨跌幅

-1.18%

成交量

50,947,900 股

成交额

1,420,965,376 元

换手率

1.26%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	28.03	27.69	28.18	27.68	-1.18%	50,947,900	1,420,965,376	1.26
2026-10-13	28.00	28.02	28.40	27.60	-1.48%	66,601,700	1,858,568,576	1.65
2026-10-12	28.88	28.44	29.08	28.35	-2.03%	51,053,500	1,461,073,408	1.27
2026-10-09	29.00	29.03	29.16	28.13	-0.99%	86,804,400	2,485,259,776	2.16
2026-10-08	30.60	29.32	30.67	29.16	-4.12%	81,743,400	2,436,154,112	2.03
2026-09-30	30.88	30.58	30.90	30.53	-0.46%	31,066,800	952,400,896	0.77
2026-09-29	30.60	30.72	30.84	30.55	-0.23%	32,000,600	982,913,344	0.79
2026-09-28	31.70	30.79	31.74	30.63	-3.54%	69,551,000	2,156,499,456	1.73
2026-09-24	32.15	31.92	32.28	31.88	-1.12%	52,893,200	1,693,857,152	1.31
2026-09-23	32.81	32.28	33.02	32.21	-1.91%	74,746,000	2,428,308,224	1.86
2026-09-22	33.29	32.91	33.40	32.80	-0.72%	67,719,000	2,240,849,920	1.68
2026-09-21	32.46	33.15	33.69	32.46	+2.19%	94,455,800	3,140,761,600	2.35
2026-09-18	32.04	32.44	32.66	32.01	+1.79%	65,302,500	2,114,366,208	1.62
2026-09-17	32.11	31.87	32.25	31.81	-1.54%	51,128,200	1,633,734,528	1.27
2026-09-16	32.05	32.37	32.52	32.00	+1.12%	44,293,200	1,430,823,936	1.10
2026-09-15	31.89	32.01	32.26	31.86	+0.19%	35,796,800	1,147,855,488	0.89
2026-09-14	31.90	31.95	32.14	31.80	-0.68%	35,922,900	1,147,077,248	0.89
2026-09-11	32.06	32.17	32.22	31.81	-0.86%	55,105,600	1,765,269,376	1.37
2026-09-10	32.88	32.45	32.90	32.42	-1.93%	56,609,400	1,844,287,616	1.41
2026-09-09	33.27	33.09	33.43	33.00	-0.36%	43,898,400	1,455,938,816	1.09
2026-09-08	33.36	33.21	33.43	33.16	-0.21%	45,625,000	1,518,115,072	1.13
2026-09-07	33.10	33.28	33.37	32.99	+0.64%	55,577,000	1,843,539,712	1.38
2026-09-04	33.45	33.07	33.57	32.93	-0.69%	76,458,500	2,542,547,456	1.90
2026-09-03	33.70	33.30	33.75	33.16	-0.57%	62,236,700	2,079,332,864	1.55
2026-09-02	34.69	33.49	34.89	33.29	-2.30%	104,805,000	3,537,357,568	2.60
2026-09-01	33.99	34.28	34.76	33.93	+0.29%	91,886,800	3,168,278,016	2.28
2026-08-31	33.30	34.18	34.26	33.10	+1.64%	79,085,000	2,676,107,520	1.96
2026-08-28	33.80	33.63	34.01	33.61	-0.97%	53,136,300	1,794,111,232	1.32
2026-08-27	33.57	33.96	33.99	33.54	+1.25%	65,938,100	2,230,191,616	1.64
2026-08-26	33.42	33.54	33.69	33.34	+0.36%	40,270,300	1,349,930,240	1.00

需要全历史数据与程序化访问？查看中兴通讯日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000063 获取全部历史日线。