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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 120.00 | 120.00 | 115.35 | 115.83 | -3.56% | 9.31 | 3.86% |
| 2025-07-22 | 120.00 | 123.73 | 119.17 | 120.10 | -1.36% | 9.66 | 3.87% |
| 2025-07-21 | 116.80 | 122.99 | 115.30 | 121.75 | +6.63% | 14.41 | 5.82% |
| 2025-07-18 | 114.70 | 115.90 | 112.88 | 114.18 | -0.58% | 8.00 | 3.40% |
| 2025-07-17 | 113.88 | 118.52 | 113.46 | 114.85 | -0.11% | 12.35 | 5.16% |
| 2025-07-16 | 113.10 | 117.57 | 111.55 | 114.98 | +2.54% | 12.13 | 5.13% |
| 2025-07-15 | 112.15 | 112.26 | 110.00 | 112.13 | +0.12% | 8.72 | 3.80% |
| 2025-07-14 | 108.87 | 114.44 | 108.00 | 111.99 | +3.70% | 13.80 | 5.99% |
| 2025-07-11 | 103.47 | 110.00 | 102.36 | 107.99 | +4.36% | 11.95 | 5.43% |
| 2025-07-10 | 104.00 | 104.70 | 102.59 | 103.48 | -1.56% | 4.55 | 2.13% |
| 2025-07-09 | 108.00 | 108.20 | 104.66 | 105.12 | -0.05% | 8.56 | 3.89% |
| 2025-07-08 | 100.81 | 108.55 | 100.61 | 105.17 | +4.34% | 9.70 | 4.49% |
| 2025-07-07 | 103.49 | 103.68 | 100.50 | 100.80 | -2.14% | 3.88 | 1.86% |
| 2025-07-04 | 103.88 | 104.99 | 102.22 | 103.00 | -1.14% | 4.39 | 2.06% |
| 2025-07-03 | 104.10 | 105.48 | 103.20 | 104.19 | -0.13% | 4.14 | 1.93% |
| 2025-07-02 | 106.76 | 107.14 | 103.70 | 104.33 | -3.05% | 5.49 | 2.54% |
| 2025-07-01 | 107.84 | 109.79 | 107.03 | 107.61 | -0.50% | 5.57 | 2.50% |
| 2025-06-30 | 106.98 | 110.29 | 106.64 | 108.15 | +1.32% | 7.82 | 3.51% |
| 2025-06-27 | 106.90 | 107.78 | 105.01 | 106.74 | -0.38% | 5.68 | 2.58% |
| 2025-06-26 | 110.36 | 110.55 | 106.83 | 107.15 | -1.77% | 9.38 | 4.19% |