证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

中兴通讯(000063)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-24 40.00 40.08 38.44 38.44 118497 4672700 -1.46 -3.66%
2009-11-23 40.20 40.48 39.64 39.90 83288 3328232 -0.30 -0.75%
2009-11-20 40.28 40.83 40.11 40.20 67688 2741496 -0.18 -0.45%
2009-11-19 41.00 41.20 39.98 40.38 70031 2829587 -0.53 -1.30%
2009-11-18 40.51 41.06 40.00 40.91 80638 3261193 0.42 1.04%
2009-11-17 40.75 40.99 39.90 40.49 75162 3023370 -0.26 -0.64%
2009-11-16 39.70 41.26 39.65 40.75 119453 4876082 1.45 3.69%
2009-11-13 38.75 39.50 38.50 39.30 101974 3979937 0.50 1.29%
2009-11-12 38.75 39.05 38.38 38.80 68790 2659404 0.11 0.28%
2009-11-11 38.80 39.32 38.64 38.69 62558 2436750 -0.11 -0.28%
2009-11-10 39.35 39.49 38.72 38.80 78092 3036933 -0.45 -1.15%
2009-11-09 39.13 39.47 38.66 39.25 66522 2605699 0.20 0.51%
2009-11-06 39.16 39.80 39.01 39.05 61954 2440054 -0.05 -0.13%
2009-11-05 39.00 39.54 38.71 39.10 70050 2745530 -0.04 -0.10%
2009-11-04 38.30 39.39 37.91 39.14 140605 5468389 0.84 2.19%
2009-11-03 38.52 38.58 37.68 38.30 111490 4243683 0.03 0.08%
2009-11-02 37.00 38.50 36.70 38.27 83563 3151129 0.92 2.46%
2009-10-30 37.61 38.05 37.30 37.35 68344 2579147 -0.10 -0.27%
2009-10-29 38.06 38.06 37.35 37.45 71156 2674156 -0.91 -2.37%
2009-10-28 38.40 38.52 37.70 38.36 80526 3068542 0.00 0.00%
2009-10-27 37.50 38.65 37.40 38.36 92339 3533123 0.66 1.75%
2009-10-26 38.18 38.29 37.03 37.70 110806 4165429 -0.54 -1.41%
2009-10-23 38.10 38.42 37.90 38.24 81377 3105398 0.16 0.42%
2009-10-22 38.22 38.74 37.80 38.08 61413 2334670 -0.12 -0.31%
2009-10-21 39.35 39.45 38.02 38.20 117418 4541106 -0.90 -2.30%
2009-10-20 38.66 39.15 38.66 39.10 106663 4152078 0.80 2.09%
2009-10-19 38.09 38.88 37.51 38.30 102075 3915740 0.10 0.26%
2009-10-16 38.96 39.30 37.85 38.20 58466 2239494 -0.80 -2.05%
2009-10-15 39.15 39.80 38.68 39.00 93923 3706010 0.30 0.78%
2009-10-14 39.39 39.39 38.65 38.70 86473 3367985 -0.70 -1.78%
2009-10-13 39.15 39.45 38.60 39.40 37193 1449630 0.25 0.64%
2009-10-12 39.00 39.70 38.85 39.15 37081 1455659 0.16 0.41%
2009-10-09 39.35 40.26 38.95 38.99 89059 3536015 0.81 2.12%
2009-09-30 37.02 38.48 37.02 38.18 37314 1421084 1.28 3.47%
2009-09-29 36.61 37.60 36.50 36.90 50943 1889526 0.40 1.10%
2009-09-28 36.48 37.30 36.28 36.50 29603 1087083 0.04 0.11%
2009-09-25 36.60 37.77 36.40 36.46 50576 1882937 -0.14 -0.38%
2009-09-24 37.60 38.00 36.49 36.60 49936 1852137 -1.00 -2.66%
2009-09-23 38.50 38.99 37.35 37.60 66023 2506136 -0.89 -2.31%
N 2009-09-22 38.61 40.00 38.23 38.49 89192 3501388 -0.10 -0.26%
N 2009-09-21 37.97 39.00 37.66 38.59 54281 2076448 0.68 1.79%
2009-09-18 39.32 39.88 37.80 37.91 47488 1844800 -1.39 -3.54%
2009-09-17 38.35 40.10 38.35 39.30 86133 3375872 0.97 2.53%
N 2009-09-16 38.50 39.31 38.25 38.33 72927 2828553 0.01 0.03%
N 2009-09-15 38.38 39.11 37.68 38.32 64438 2475088 -0.08 -0.21%
2009-09-14 36.58 38.69 36.08 38.40 109934 4143109 1.92 5.26%
N 2009-09-11 36.30 36.85 35.90 36.48 43335 1571795 0.17 0.47%
2009-09-10 36.50 37.02 36.20 36.31 28928 1060547 -0.69 -1.86%
2009-09-09 36.89 37.15 36.18 37.00 83635 3068850 0.08 0.22%
N 2009-09-08 36.35 37.20 35.80 36.92 60911 2233569 0.50 1.37%
N 2009-09-07 35.54 37.21 35.50 36.42 100001 3642977 0.76 2.13%
N 2009-09-04 35.01 35.92 34.80 35.66 46763 1651153 0.46 1.31%
N 2009-09-03 34.30 35.25 34.18 35.20 81583 2844615 0.90 2.62%
2009-09-02 34.20 34.98 33.40 34.30 43028 1469928 0.01 0.03%
2009-09-01 32.54 34.64 32.50 34.29 107338 3636472 1.29 3.91%
2009-08-31 35.56 35.56 32.95 33.00 161499 5401297 -2.56 -7.20%
N 2009-08-28 36.85 36.90 35.00 35.56 104849 3723016 -1.34 -3.63%
2009-08-27 36.74 37.50 36.10 36.90 70528 2604014 0.37 1.01%
N 2009-08-26 35.95 37.13 35.65 36.53 82213 3026047 0.47 1.30%
2009-08-25 35.75 36.35 34.00 36.06 95600 3374574 0.31 0.87%
N 2009-08-24 34.90 36.25 34.60 35.75 86104 3082000 0.85 2.44%
N 2009-08-21 33.58 35.00 33.31 34.90 104218 3608054 1.60 4.80%
N 2009-08-20 32.60 34.09 32.00 33.30 110322 3700194 0.40 1.22%
N 2009-08-19 31.84 33.52 31.84 32.90 147353 4845727 1.21 3.82%
N 2009-08-18 32.00 32.92 31.30 31.69 82159 2607401 -0.41 -1.28%
2009-08-17 34.20 35.08 31.55 32.10 149392 4853506 -2.10 -6.14%
2009-08-14 35.29 36.90 33.83 34.20 119703 4295613 -1.51 -4.23%
N 2009-08-13 35.41 35.86 34.80 35.71 91203 3222340 0.16 0.45%
N 2009-08-12 36.20 36.88 35.22 35.55 94545 3390843 -0.67 -1.85%
2009-08-11 35.70 37.51 35.23 36.22 127707 4684057 0.45 1.26%
N 2009-08-10 33.61 35.89 33.61 35.77 248381 8722683 2.24 6.68%
2009-08-07 33.20 34.07 32.65 33.53 114631 3810830 -0.07 -0.21%
N 2009-08-06 33.12 34.50 32.91 33.60 117017 3952362 0.49 1.48%
N 2009-08-05 33.60 33.60 32.82 33.11 87260 2894534 -0.48 -1.43%
2009-08-04 34.60 34.68 32.90 33.59 84482 2828987 -0.76 -2.21%
N 2009-08-03 34.19 34.45 33.55 34.35 72029 2449878 0.20 0.59%
N 2009-07-31 34.10 34.30 33.60 34.15 58198 1978896 0.37 1.09%
2009-07-30 32.79 34.03 32.79 33.78 113341 3800144 0.98 2.99%
2009-07-29 33.91 34.10 31.01 32.80 143185 4760994 -1.05 -3.10%
2009-07-28 34.85 34.93 33.74 33.85 98414 3347541 -0.85 -2.45%
2009-07-27 34.65 34.96 34.30 34.70 70414 2432677 0.21 0.61%
N 2009-07-24 35.00 35.49 34.17 34.49 71389 2473346 -0.47 -1.34%
N 2009-07-23 33.85 35.15 33.31 34.96 131346 4554733 1.06 3.13%
N 2009-07-22 33.30 34.00 33.17 33.90 50854 1709648 0.49 1.47%
2009-07-21 33.69 34.00 32.89 33.41 90644 3037239 -0.09 -0.27%
N 2009-07-20 32.30 34.30 31.91 33.50 140339 4689566 1.69 5.31%
N 2009-07-17 31.35 32.50 31.35 31.81 99937 3216267 0.46 1.47%
N 2009-07-16 32.20 32.40 31.13 31.35 85788 2711102 -0.42 -1.32%
N 2009-07-15 32.40 33.01 31.68 31.77 91426 2945499 -0.53 -1.64%
2009-07-14 31.88 32.74 31.66 32.30 67648 2182208 0.40 1.25%
2009-07-13 31.85 32.80 31.83 31.90 67473 2184409 0.05 0.16%
N 2009-07-10 31.80 32.34 31.61 31.85 86769 2772713 0.03 0.09%
2009-07-09 30.94 32.06 30.66 31.82 146942 4648221 1.18 3.85%
N 2009-07-08 30.99 31.57 30.10 30.64 144395 4439181 -0.66 -2.11%
N 2009-07-07 29.30 31.85 29.30 31.30 300396 9225340 2.15 7.38%
N 2009-07-06 28.81 29.83 28.81 29.15 205923 6036363 0.34 1.18%
2009-07-03 28.98 29.45 28.50 28.81 86472 2511174 -0.19 -0.66%
2009-07-02 29.01 29.55 28.70 29.00 154179 4502864 0.03 0.10%
N 2009-07-01 27.95 29.05 27.80 28.97 179477 5168595 0.87 3.10%
N 2009-06-29 28.32 28.56 27.77 28.10 85422 2401736 -0.25 -0.88%
N 2009-06-26 28.60 28.84 28.10 28.35 45341 1285919 -0.25 -0.87%
2009-06-25 28.25 28.95 27.93 28.60 121773 3469321 0.42 1.49%
N 2009-06-24 27.70 28.50 27.00 28.18 140370 3865193 0.57 2.06%
N 2009-06-23 27.80 28.18 27.58 27.61 75911 2115620 -0.44 -1.57%
N 2009-06-22 28.55 28.75 27.78 28.05 102858 2909676 -0.41 -1.44%
N 2009-06-19 28.60 28.80 28.33 28.46 77034 2204233 -0.14 -0.49%
2009-06-18 28.60 28.90 28.29 28.60 83067 2370620 0.02 0.07%
N 2009-06-17 28.15 29.03 28.01 28.58 159977 4586717 0.75 2.69%
N 2009-06-16 27.50 28.16 27.25 27.83 64312 1788556 0.11 0.40%
N 2009-06-15 27.88 27.88 27.08 27.72 75312 2069134 0.21 0.76%
N 2009-06-12 27.49 28.15 27.20 27.51 149357 4153904 0.00 0.00%
2009-06-11 27.01 28.18 27.01 27.51 193936 5392775 0.71 2.65%
N 2009-06-10 26.30 27.31 25.90 26.80 117007 3137342 0.65 2.49%
2009-06-09 25.62 26.15 25.41 26.15 127508 3288801 0.45 1.75%
2009-06-08 26.33 26.45 25.66 25.70 135528 3516156 -0.61 -2.32%
N 2009-06-05 27.45 27.66 26.30 26.31 159874 4264889 -9.64 -26.82%
2009-06-04 36.80 36.85 35.76 35.95 125145 4527817 -0.85 -2.31%
N 2009-06-03 36.66 36.87 36.28 36.80 136150 4974555 0.17 0.46%
2009-06-02 35.82 36.96 35.77 36.63 168622 6101465 0.86 2.40%
2009-06-01 35.99 36.28 35.60 35.77 136047 4868968 0.25 0.70%
N 2009-05-27 36.16 36.30 35.31 35.52 72947 2594180 -0.18 -0.50%
N 2009-05-26 35.10 36.40 35.10 35.70 82671 2965389 0.62 1.77%
2009-05-25 34.99 35.35 34.51 35.08 63829 2230109 -0.30 -0.85%