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 |
|---|---|---|---|---|---|---|---|
| 2024-11-18 | 61.64 | 65.50 | 57.35 | 57.80 | -6.26% | 10.42 | 8.24% |
| 2024-11-15 | 65.03 | 69.32 | 59.39 | 61.66 | -4.26% | 14.02 | 10.61% |
| 2024-11-14 | 66.79 | 70.81 | 64.29 | 64.40 | -1.31% | 11.84 | 8.54% |
| 2024-11-13 | 60.09 | 65.26 | 59.30 | 65.26 | +10.00% | 7.04 | 5.46% |
| 2024-11-12 | 61.64 | 61.79 | 58.63 | 59.32 | -3.93% | 6.10 | 4.91% |
| 2024-11-11 | 55.06 | 61.75 | 55.06 | 61.75 | +10.00% | 8.86 | 7.16% |
| 2024-11-08 | 54.66 | 59.22 | 54.46 | 56.13 | +2.36% | 6.19 | 5.24% |
| 2024-11-07 | 57.91 | 58.14 | 53.03 | 54.84 | -1.13% | 8.58 | 7.51% |
| 2024-11-06 | 57.91 | 57.95 | 54.92 | 55.46 | +5.28% | 12.47 | 10.66% |
| 2024-11-05 | 47.59 | 52.68 | 46.91 | 52.68 | +10.00% | 5.22 | 5.05% |
| 2024-11-04 | 45.58 | 48.70 | 45.58 | 47.89 | +8.13% | 4.90 | 4.97% |
| 2024-11-01 | 45.92 | 46.13 | 44.08 | 44.29 | -4.16% | 1.97 | 2.13% |
| 2024-10-31 | 46.68 | 46.68 | 45.65 | 46.22 | -1.17% | 2.18 | 2.29% |
| 2024-10-30 | 46.68 | 48.25 | 46.07 | 46.77 | -1.03% | 2.02 | 2.07% |
| 2024-10-29 | 46.98 | 49.16 | 46.58 | 47.26 | +2.51% | 4.57 | 4.62% |
| 2024-10-28 | 46.09 | 46.54 | 45.34 | 46.10 | +0.04% | 1.58 | 1.66% |
| 2024-10-25 | 46.68 | 46.78 | 45.68 | 46.08 | +0.22% | 1.80 | 1.89% |
| 2024-10-24 | 46.37 | 46.64 | 45.46 | 45.98 | -0.86% | 1.66 | 1.75% |
| 2024-10-23 | 47.67 | 47.82 | 46.08 | 46.38 | -3.43% | 3.26 | 3.36% |
| 2024-10-22 | 46.60 | 49.70 | 46.28 | 48.02 | +2.60% | 4.70 | 4.71% |