兆威机电 sz.003021
112.30
+0.56%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 111.99 | 114.28 | 110.70 | 112.30 | +0.56% | 8.15 | 3.50% |
| 2026-05-22 | 111.79 | 112.99 | 108.77 | 111.68 | +0.19% | 9.61 | 4.18% |
| 2026-05-21 | 109.60 | 117.50 | 109.60 | 111.47 | +1.71% | 13.76 | 5.87% |
| 2026-05-20 | 111.96 | 111.96 | 107.84 | 109.60 | -2.12% | 9.06 | 4.01% |
| 2026-05-19 | 112.89 | 115.99 | 110.00 | 111.97 | +0.07% | 12.08 | 5.17% |
| 2026-05-18 | 106.82 | 113.66 | 106.11 | 111.89 | +5.57% | 15.06 | 6.64% |
| 2026-05-15 | 99.60 | 109.47 | 98.82 | 105.99 | +6.50% | 15.45 | 7.05% |
| 2026-05-14 | 103.00 | 103.30 | 99.52 | 99.52 | -2.66% | 4.70 | 2.24% |
| 2026-05-13 | 100.80 | 102.61 | 99.70 | 102.24 | +1.00% | 3.71 | 1.77% |
| 2026-05-12 | 102.77 | 105.00 | 100.60 | 101.23 | -1.19% | 4.73 | 2.24% |
| 2026-05-11 | 103.80 | 103.88 | 102.12 | 102.45 | -0.87% | 6.33 | 2.97% |
| 2026-05-08 | 100.40 | 105.20 | 98.80 | 103.35 | +2.73% | 8.14 | 3.80% |
| 2026-05-07 | 98.04 | 100.88 | 97.01 | 100.60 | +3.15% | 4.89 | 2.37% |
| 2026-05-06 | 97.10 | 98.47 | 96.10 | 97.53 | +0.97% | 3.77 | 1.86% |
| 2026-04-30 | 93.50 | 97.28 | 93.00 | 96.59 | +2.86% | 3.85 | 1.92% |
| 2026-04-29 | 92.60 | 94.45 | 92.20 | 93.90 | +1.24% | 3.09 | 1.59% |
| 2026-04-28 | 98.00 | 98.00 | 92.00 | 92.75 | -7.42% | 7.46 | 3.83% |
| 2026-04-27 | 96.05 | 101.88 | 95.81 | 100.18 | +4.03% | 5.55 | 2.69% |
| 2026-04-24 | 97.55 | 98.40 | 95.50 | 96.30 | -1.27% | 2.78 | 1.39% |
| 2026-04-23 | 100.68 | 100.74 | 96.46 | 97.54 | -3.12% | 4.61 | 2.27% |