兆威机电 sz.003021
112.30
+0.56%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 99.59 | 100.85 | 99.23 | 100.68 | +0.40% | 2.87 | 1.38% |
| 2026-04-21 | 100.87 | 101.83 | 99.50 | 100.28 | -1.25% | 2.99 | 1.44% |
| 2026-04-20 | 102.45 | 102.96 | 101.20 | 101.55 | -0.16% | 3.17 | 1.50% |
| 2026-04-17 | 101.40 | 102.23 | 100.00 | 101.71 | -0.18% | 3.39 | 1.62% |
| 2026-04-16 | 101.65 | 102.96 | 99.96 | 101.89 | +1.98% | 3.95 | 1.88% |
| 2026-04-15 | 102.57 | 102.87 | 99.45 | 99.91 | -1.16% | 3.42 | 1.63% |
| 2026-04-14 | 100.49 | 101.13 | 99.58 | 101.08 | +1.46% | 2.94 | 1.41% |
| 2026-04-13 | 98.59 | 100.45 | 98.59 | 99.63 | -0.17% | 2.62 | 1.27% |
| 2026-04-10 | 98.58 | 101.77 | 98.58 | 99.80 | +2.39% | 3.80 | 1.82% |
| 2026-04-09 | 98.00 | 98.60 | 96.79 | 97.47 | -1.66% | 2.40 | 1.19% |
| 2026-04-08 | 96.50 | 99.20 | 96.33 | 99.12 | +5.74% | 4.12 | 2.03% |
| 2026-04-07 | 94.11 | 94.76 | 92.81 | 93.74 | -0.04% | 1.51 | 0.78% |
| 2026-04-03 | 95.43 | 95.75 | 93.70 | 93.78 | -2.06% | 2.09 | 1.07% |
| 2026-04-02 | 98.02 | 98.55 | 95.21 | 95.75 | -2.84% | 2.64 | 1.32% |
| 2026-04-01 | 97.90 | 98.90 | 97.23 | 98.55 | +2.66% | 3.14 | 1.54% |
| 2026-03-31 | 97.95 | 99.70 | 96.00 | 96.00 | -1.43% | 3.17 | 1.57% |
| 2026-03-30 | 98.00 | 98.93 | 96.06 | 97.39 | -2.08% | 3.16 | 1.57% |
| 2026-03-27 | 95.90 | 100.10 | 95.70 | 99.46 | +1.59% | 3.29 | 1.61% |
| 2026-03-26 | 99.99 | 101.33 | 97.71 | 97.90 | -1.27% | 3.75 | 1.82% |
| 2026-03-25 | 98.11 | 100.36 | 97.47 | 99.16 | +1.81% | 4.07 | 1.98% |