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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 105.24 | 109.60 | 104.36 | 109.08 | +3.65% | 13.73 | 6.17% |
| 2025-06-24 | 99.20 | 106.50 | 99.02 | 105.24 | +7.26% | 13.93 | 6.51% |
| 2025-06-23 | 96.00 | 99.17 | 95.59 | 98.12 | -0.28% | 4.18 | 2.07% |
| 2025-06-20 | 102.62 | 102.62 | 98.30 | 98.40 | -4.54% | 7.87 | 3.83% |
| 2025-06-19 | 100.05 | 105.84 | 99.11 | 103.08 | +2.85% | 13.85 | 6.51% |
| 2025-06-18 | 98.78 | 101.00 | 98.33 | 100.22 | +1.22% | 5.09 | 2.47% |
| 2025-06-17 | 99.98 | 100.80 | 98.26 | 99.01 | -0.52% | 3.66 | 1.79% |
| 2025-06-16 | 99.42 | 100.48 | 99.36 | 99.53 | -0.56% | 4.15 | 2.01% |
| 2025-06-13 | 101.01 | 103.69 | 99.49 | 100.09 | -1.95% | 5.99 | 2.88% |
| 2025-06-12 | 101.01 | 102.37 | 100.60 | 102.08 | +0.12% | 4.27 | 2.04% |
| 2025-06-11 | 101.22 | 102.50 | 100.23 | 101.96 | +0.72% | 6.17 | 2.94% |
| 2025-06-10 | 104.50 | 105.00 | 98.58 | 101.23 | -3.13% | 11.97 | 5.77% |
| 2025-06-09 | 103.87 | 109.30 | 103.82 | 104.50 | +1.37% | 12.94 | 5.91% |
| 2025-06-06 | 104.66 | 104.69 | 102.07 | 103.09 | -1.17% | 6.03 | 2.84% |
| 2025-06-05 | 103.40 | 105.70 | 102.33 | 104.31 | +0.88% | 7.79 | 3.63% |
| 2025-06-04 | 102.90 | 103.92 | 101.80 | 103.40 | +0.49% | 5.96 | 2.81% |
| 2025-06-03 | 102.00 | 104.38 | 101.10 | 102.90 | -0.16% | 4.83 | 2.27% |
| 2025-05-30 | 107.00 | 107.00 | 102.68 | 103.06 | -3.93% | 6.31 | 2.95% |
| 2025-05-29 | 106.65 | 108.50 | 106.65 | 107.28 | +0.88% | 4.57 | 2.06% |
| 2025-05-28 | 107.30 | 108.60 | 105.88 | 106.34 | -1.02% | 4.75 | 2.15% |