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 |
|---|---|---|---|---|---|---|---|
| 2024-10-21 | 47.20 | 48.63 | 46.29 | 46.81 | -0.34% | 3.59 | 3.67% |
| 2024-10-18 | 44.25 | 48.09 | 44.06 | 46.97 | +5.89% | 4.96 | 5.15% |
| 2024-10-17 | 43.88 | 45.88 | 43.88 | 44.35 | +1.16% | 2.82 | 3.05% |
| 2024-10-16 | 42.90 | 44.87 | 42.90 | 43.84 | -1.01% | 1.58 | 1.74% |
| 2024-10-15 | 45.71 | 46.36 | 44.29 | 44.29 | -5.05% | 3.51 | 3.76% |
| 2024-10-14 | 42.64 | 46.91 | 41.14 | 46.65 | +9.40% | 6.59 | 7.02% |
| 2024-10-11 | 45.26 | 45.78 | 41.99 | 42.64 | -7.67% | 4.18 | 4.66% |
| 2024-10-10 | 49.42 | 49.67 | 46.06 | 46.18 | -5.91% | 4.55 | 4.66% |
| 2024-10-09 | 46.88 | 52.19 | 44.88 | 49.08 | +2.07% | 7.84 | 7.73% |
| 2024-10-08 | 49.28 | 49.28 | 43.75 | 48.08 | +7.32% | 5.91 | 6.07% |
| 2024-09-30 | 42.77 | 45.05 | 41.89 | 44.80 | +7.70% | 4.84 | 5.34% |
| 2024-09-27 | 39.65 | 42.66 | 39.30 | 41.60 | +6.62% | 3.40 | 4.01% |
| 2024-09-26 | 35.99 | 39.14 | 35.92 | 39.02 | +8.31% | 2.99 | 3.84% |
| 2024-09-25 | 36.50 | 37.52 | 36.02 | 36.03 | -0.14% | 1.65 | 2.18% |
| 2024-09-24 | 34.71 | 36.08 | 34.18 | 36.08 | +4.51% | 1.61 | 2.19% |
| 2024-09-23 | 34.60 | 35.19 | 34.34 | 34.52 | -0.57% | 0.53 | 0.73% |
| 2024-09-20 | 35.57 | 35.66 | 34.44 | 34.72 | -1.89% | 0.81 | 1.13% |
| 2024-09-19 | 35.33 | 36.14 | 34.63 | 35.39 | +0.60% | 1.04 | 1.42% |
| 2024-09-18 | 34.51 | 35.54 | 34.12 | 35.18 | +1.61% | 0.80 | 1.12% |
| 2024-09-13 | 35.16 | 35.46 | 34.62 | 34.62 | -1.81% | 0.61 | 0.84% |