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 |
|---|---|---|---|---|---|---|---|
| 2024-09-12 | 36.18 | 36.45 | 35.21 | 35.26 | -2.56% | 0.82 | 1.12% |
| 2024-09-11 | 35.84 | 36.66 | 35.43 | 36.18 | +1.00% | 0.91 | 1.23% |
| 2024-09-10 | 35.55 | 36.07 | 34.80 | 35.83 | +1.04% | 0.78 | 1.07% |
| 2024-09-09 | 35.44 | 35.99 | 35.21 | 35.46 | -0.45% | 0.60 | 0.81% |
| 2024-09-06 | 36.20 | 36.48 | 35.59 | 35.62 | -1.63% | 0.75 | 1.01% |
| 2024-09-05 | 35.95 | 36.33 | 35.72 | 36.20 | +1.03% | 0.87 | 1.17% |
| 2024-09-04 | 36.67 | 36.67 | 35.77 | 35.84 | -2.94% | 1.37 | 1.83% |
| 2024-09-03 | 36.35 | 37.40 | 36.34 | 36.92 | +1.56% | 1.03 | 1.35% |
| 2024-09-02 | 38.23 | 38.48 | 36.25 | 36.35 | -4.98% | 1.41 | 1.84% |
| 2024-08-30 | 37.31 | 38.99 | 37.11 | 38.26 | +2.43% | 1.57 | 1.97% |
| 2024-08-29 | 36.33 | 37.88 | 36.22 | 37.35 | +1.38% | 1.22 | 1.59% |
| 2024-08-28 | 37.71 | 37.80 | 35.81 | 36.84 | -1.76% | 1.69 | 2.25% |
| 2024-08-27 | 38.02 | 38.05 | 37.10 | 37.50 | -1.96% | 0.84 | 1.08% |
| 2024-08-26 | 38.50 | 39.28 | 37.92 | 38.25 | -2.12% | 1.03 | 1.29% |
| 2024-08-23 | 39.50 | 39.72 | 38.85 | 39.08 | -1.16% | 1.08 | 1.33% |
| 2024-08-22 | 40.71 | 40.71 | 39.39 | 39.54 | -2.91% | 1.12 | 1.36% |
| 2024-08-21 | 41.08 | 41.85 | 40.39 | 40.72 | -0.78% | 1.25 | 1.47% |
| 2024-08-20 | 42.19 | 42.19 | 40.88 | 41.04 | -3.24% | 1.43 | 1.68% |
| 2024-08-19 | 41.39 | 43.27 | 41.39 | 42.42 | +1.09% | 1.80 | 2.06% |
| 2024-08-16 | 41.65 | 43.07 | 41.65 | 41.96 | +1.25% | 2.13 | 2.43% |