兆威机电 sz.003021
97.61
-3.83%
2026-06-11
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 |
|---|---|---|---|---|---|---|---|
| 2025-05-16 | 118.66 | 123.02 | 117.89 | 120.60 | +0.66% | 7.88 | 3.14% |
| 2025-05-15 | 123.87 | 123.87 | 119.68 | 119.81 | -3.62% | 7.75 | 3.10% |
| 2025-05-14 | 124.03 | 125.47 | 122.68 | 124.31 | -0.76% | 8.18 | 3.19% |
| 2025-05-13 | 129.66 | 130.66 | 124.67 | 125.27 | -5.92% | 19.07 | 7.25% |
| 2025-05-12 | 125.67 | 135.62 | 124.67 | 133.15 | +7.66% | 19.45 | 7.25% |
| 2025-05-09 | 126.67 | 126.67 | 121.90 | 123.67 | -2.35% | 7.52 | 2.94% |
| 2025-05-08 | 126.48 | 128.66 | 125.34 | 126.66 | -0.83% | 8.16 | 3.12% |
| 2025-05-07 | 131.79 | 132.27 | 124.92 | 127.71 | -1.88% | 12.88 | 4.85% |
| 2025-05-06 | 128.63 | 132.39 | 125.67 | 130.17 | +2.72% | 13.66 | 5.12% |
| 2024-12-31 | 76.42 | 76.98 | 73.59 | 73.72 | -3.86% | 4.81 | 3.10% |
| 2024-12-30 | 75.29 | 77.80 | 73.54 | 76.68 | +1.85% | 6.02 | 3.82% |
| 2024-12-27 | 77.02 | 78.79 | 74.35 | 75.28 | -2.58% | 6.38 | 4.06% |
| 2024-12-26 | 72.31 | 77.37 | 71.80 | 77.28 | +6.72% | 9.57 | 6.13% |
| 2024-12-25 | 74.23 | 75.09 | 71.88 | 72.41 | -2.45% | 5.15 | 3.40% |
| 2024-12-24 | 73.71 | 75.79 | 72.62 | 74.22 | +3.97% | 7.92 | 5.17% |
| 2024-12-23 | 74.01 | 74.01 | 70.85 | 71.39 | -4.04% | 6.23 | 4.18% |
| 2024-12-20 | 71.82 | 76.37 | 71.71 | 74.39 | +2.52% | 9.48 | 6.14% |
| 2024-12-19 | 71.82 | 73.39 | 71.12 | 72.57 | -0.32% | 5.95 | 3.98% |
| 2024-12-18 | 73.24 | 73.55 | 71.56 | 72.80 | -0.03% | 5.44 | 3.63% |
| 2024-12-17 | 77.16 | 77.64 | 72.36 | 72.82 | -5.88% | 8.44 | 5.52% |