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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 122.00 | 125.00 | 121.00 | 124.34 | +0.97% | 9.62 | 3.77% |
| 2025-08-19 | 121.48 | 126.00 | 118.08 | 123.15 | +1.37% | 13.59 | 5.39% |
| 2025-08-18 | 120.00 | 123.89 | 118.00 | 121.48 | +2.14% | 12.42 | 4.95% |
| 2025-08-15 | 117.64 | 119.86 | 116.90 | 118.94 | +1.57% | 8.79 | 3.59% |
| 2025-08-14 | 120.00 | 120.50 | 115.00 | 117.10 | -2.12% | 10.17 | 4.18% |
| 2025-08-13 | 117.36 | 120.16 | 116.30 | 119.64 | +1.72% | 9.00 | 3.68% |
| 2025-08-12 | 117.24 | 118.50 | 115.76 | 117.62 | +0.42% | 6.51 | 2.70% |
| 2025-08-11 | 117.50 | 119.50 | 116.08 | 117.13 | -0.13% | 7.26 | 2.99% |
| 2025-08-08 | 120.00 | 120.66 | 117.01 | 117.28 | -2.82% | 7.19 | 2.95% |
| 2025-08-07 | 121.95 | 123.32 | 119.71 | 120.68 | -1.01% | 10.26 | 4.12% |
| 2025-08-06 | 115.80 | 126.76 | 114.57 | 121.91 | +5.39% | 17.57 | 7.08% |
| 2025-08-05 | 115.99 | 116.48 | 113.73 | 115.68 | +0.33% | 6.63 | 2.79% |
| 2025-08-04 | 108.55 | 115.30 | 108.43 | 115.30 | +5.30% | 9.29 | 3.98% |
| 2025-08-01 | 111.99 | 113.28 | 108.48 | 109.50 | -2.71% | 6.25 | 2.75% |
| 2025-07-31 | 111.79 | 115.43 | 111.56 | 112.55 | +0.30% | 7.10 | 3.02% |
| 2025-07-30 | 114.06 | 114.13 | 111.51 | 112.21 | -1.98% | 5.94 | 2.56% |
| 2025-07-29 | 113.99 | 115.63 | 113.12 | 114.48 | -0.29% | 5.81 | 2.46% |
| 2025-07-28 | 117.00 | 117.48 | 114.20 | 114.81 | -0.69% | 5.54 | 2.33% |
| 2025-07-25 | 116.68 | 116.85 | 113.80 | 115.61 | -0.93% | 7.25 | 3.06% |
| 2025-07-24 | 116.62 | 118.20 | 115.60 | 116.70 | +0.75% | 5.52 | 2.30% |