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 |
|---|---|---|---|---|---|---|---|
| 2024-08-15 | 40.56 | 42.24 | 40.31 | 41.44 | +2.16% | 1.93 | 2.25% |
| 2024-08-14 | 40.75 | 41.39 | 39.94 | 40.56 | -0.47% | 1.13 | 1.35% |
| 2024-08-13 | 39.58 | 41.08 | 39.58 | 40.75 | +2.43% | 0.98 | 1.18% |
| 2024-08-12 | 40.67 | 40.98 | 39.59 | 39.79 | -2.71% | 0.99 | 1.19% |
| 2024-08-09 | 41.82 | 41.84 | 40.89 | 40.89 | -0.89% | 0.76 | 0.90% |
| 2024-08-08 | 41.93 | 42.19 | 40.39 | 41.26 | -2.22% | 1.49 | 1.75% |
| 2024-08-07 | 42.00 | 42.69 | 41.84 | 42.20 | -0.09% | 1.25 | 1.43% |
| 2024-08-06 | 42.50 | 42.87 | 41.49 | 42.24 | +1.12% | 1.38 | 1.58% |
| 2024-08-05 | 42.38 | 44.21 | 41.75 | 41.77 | -1.62% | 2.14 | 2.41% |
| 2024-08-02 | 43.30 | 44.13 | 42.11 | 42.46 | -2.94% | 2.26 | 2.54% |
| 2024-08-01 | 44.63 | 45.18 | 43.38 | 43.74 | -2.03% | 2.81 | 3.08% |
| 2024-07-31 | 40.59 | 44.65 | 40.01 | 44.65 | +10.00% | 3.21 | 3.63% |
| 2024-07-30 | 39.91 | 42.09 | 39.58 | 40.59 | +0.44% | 1.44 | 1.71% |
| 2024-07-29 | 40.54 | 40.83 | 39.94 | 40.41 | -0.32% | 0.64 | 0.77% |
| 2024-07-26 | 39.87 | 41.01 | 39.64 | 40.54 | +1.35% | 1.14 | 1.36% |
| 2024-07-25 | 39.80 | 40.72 | 39.11 | 40.00 | +0.45% | 1.03 | 1.25% |
| 2024-07-24 | 40.17 | 40.79 | 39.72 | 39.83 | -1.87% | 1.01 | 1.22% |
| 2024-07-23 | 42.70 | 43.03 | 40.51 | 40.58 | -3.10% | 1.41 | 1.65% |
| 2024-07-22 | 41.90 | 42.12 | 41.29 | 41.88 | -0.05% | 0.90 | 1.05% |
| 2024-07-19 | 41.78 | 42.87 | 41.55 | 41.90 | +0.12% | 1.04 | 1.18% |