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 |
|---|---|---|---|---|---|---|---|
| 2024-07-18 | 42.34 | 42.49 | 41.29 | 41.85 | -2.19% | 1.54 | 1.78% |
| 2024-07-17 | 44.25 | 44.48 | 42.71 | 42.79 | -3.85% | 1.32 | 1.48% |
| 2024-07-16 | 43.43 | 44.68 | 43.09 | 44.50 | +1.83% | 1.28 | 1.41% |
| 2024-07-15 | 43.49 | 44.31 | 43.02 | 43.70 | -1.53% | 1.12 | 1.24% |
| 2024-07-12 | 44.97 | 44.97 | 43.91 | 44.38 | -2.03% | 1.65 | 1.80% |
| 2024-07-11 | 45.43 | 45.58 | 44.49 | 45.30 | +1.43% | 1.91 | 1.77% |
| 2024-07-10 | 44.80 | 45.18 | 44.39 | 44.66 | -0.09% | 1.26 | 1.18% |
| 2024-07-09 | 42.46 | 44.97 | 42.19 | 44.70 | +5.26% | 1.84 | 1.76% |
| 2024-07-08 | 43.27 | 43.79 | 42.40 | 42.47 | -2.25% | 1.07 | 1.05% |
| 2024-07-05 | 43.27 | 43.68 | 42.52 | 43.45 | -0.86% | 1.56 | 1.51% |
| 2024-07-04 | 44.25 | 45.11 | 43.57 | 43.82 | -0.05% | 1.48 | 1.39% |
| 2024-07-03 | 45.38 | 45.38 | 43.68 | 43.84 | -2.66% | 1.46 | 1.38% |
| 2024-07-02 | 46.05 | 46.51 | 44.81 | 45.04 | -2.02% | 1.28 | 1.17% |
| 2024-07-01 | 46.27 | 46.68 | 44.83 | 45.97 | -0.13% | 1.68 | 1.54% |
| 2024-06-28 | 44.98 | 47.03 | 44.53 | 46.03 | +3.04% | 2.10 | 1.90% |
| 2024-06-27 | 45.84 | 46.48 | 44.51 | 44.67 | -2.78% | 1.63 | 1.49% |
| 2024-06-26 | 44.69 | 46.04 | 44.14 | 45.95 | +2.58% | 1.57 | 1.46% |
| 2024-06-25 | 47.23 | 47.38 | 44.38 | 44.79 | -4.08% | 2.02 | 1.85% |
| 2024-06-24 | 49.07 | 49.07 | 46.50 | 46.70 | -4.99% | 1.86 | 1.63% |
| 2024-06-21 | 48.71 | 49.64 | 48.37 | 49.15 | +0.92% | 1.41 | 1.20% |