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 |
|---|---|---|---|---|---|---|---|
| 2024-12-16 | 76.29 | 79.07 | 76.29 | 77.37 | -0.50% | 7.55 | 4.70% |
| 2024-12-13 | 80.64 | 82.08 | 77.38 | 77.76 | -5.05% | 9.49 | 5.81% |
| 2024-12-12 | 81.88 | 84.90 | 81.38 | 81.89 | -2.49% | 8.72 | 5.11% |
| 2024-12-11 | 84.78 | 86.07 | 81.59 | 83.99 | -4.18% | 11.79 | 6.80% |
| 2024-12-10 | 81.98 | 89.24 | 81.24 | 87.65 | +7.97% | 18.38 | 10.44% |
| 2024-12-09 | 77.80 | 84.58 | 77.30 | 81.18 | +0.63% | 12.86 | 7.65% |
| 2024-12-06 | 81.23 | 88.65 | 77.40 | 80.67 | -3.58% | 14.94 | 8.91% |
| 2024-12-05 | 79.29 | 86.65 | 79.04 | 83.66 | +4.85% | 14.98 | 8.82% |
| 2024-12-04 | 76.80 | 84.31 | 76.80 | 79.79 | +2.12% | 14.41 | 8.71% |
| 2024-12-03 | 79.47 | 81.77 | 77.57 | 78.13 | -1.61% | 14.24 | 8.65% |
| 2024-12-02 | 76.81 | 81.30 | 76.80 | 79.41 | +7.45% | 17.77 | 10.78% |
| 2024-11-29 | 68.83 | 73.91 | 68.83 | 73.91 | +10.01% | 10.42 | 7.05% |
| 2024-11-28 | 66.82 | 69.82 | 66.35 | 67.18 | -1.20% | 6.34 | 4.53% |
| 2024-11-27 | 65.49 | 68.70 | 65.25 | 68.00 | +1.23% | 7.68 | 5.53% |
| 2024-11-26 | 70.81 | 71.82 | 67.17 | 67.17 | -10.00% | 9.21 | 6.49% |
| 2024-11-25 | 71.70 | 76.12 | 67.90 | 74.63 | +5.62% | 14.70 | 9.94% |
| 2024-11-22 | 65.83 | 72.74 | 65.15 | 70.66 | +6.86% | 15.14 | 10.29% |
| 2024-11-21 | 69.95 | 70.00 | 65.04 | 66.13 | -5.46% | 11.56 | 8.38% |
| 2024-11-20 | 63.83 | 69.95 | 63.33 | 69.95 | +10.01% | 14.19 | 10.12% |
| 2024-11-19 | 56.81 | 63.58 | 56.78 | 63.58 | +10.01% | 11.26 | 8.84% |