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 |
|---|---|---|---|---|---|---|---|
| 2024-06-20 | 50.72 | 50.84 | 48.70 | 48.70 | -3.99% | 2.56 | 2.16% |
| 2024-06-19 | 51.86 | 51.94 | 50.67 | 50.73 | -2.38% | 1.79 | 1.46% |
| 2024-06-18 | 52.63 | 53.21 | 51.43 | 51.96 | -1.27% | 2.53 | 2.02% |
| 2024-06-17 | 51.56 | 53.30 | 51.56 | 52.63 | +0.76% | 2.28 | 1.82% |
| 2024-06-14 | 51.86 | 52.71 | 50.97 | 52.23 | -3.75% | 3.22 | 2.59% |
| 2024-06-13 | 52.86 | 55.23 | 52.56 | 54.27 | +2.52% | 3.73 | 2.88% |
| 2024-06-12 | 53.68 | 54.98 | 52.84 | 52.93 | -0.41% | 3.67 | 2.86% |
| 2024-06-11 | 50.45 | 53.53 | 49.59 | 53.15 | +5.38% | 3.62 | 2.92% |
| 2024-06-07 | 52.04 | 52.32 | 49.77 | 50.44 | -1.84% | 2.32 | 1.91% |
| 2024-06-06 | 52.43 | 53.06 | 51.07 | 51.38 | -2.00% | 2.29 | 1.85% |
| 2024-06-05 | 52.95 | 54.36 | 52.42 | 52.43 | -1.65% | 2.68 | 2.10% |
| 2024-06-04 | 52.85 | 54.73 | 52.36 | 53.31 | +1.00% | 4.41 | 3.45% |
| 2024-06-03 | 51.56 | 53.71 | 51.17 | 52.78 | +1.63% | 5.39 | 11.97% |
| 2024-05-31 | 51.27 | 53.39 | 50.96 | 51.93 | +1.28% | 6.61 | 14.75% |
| 2024-05-30 | 47.86 | 51.27 | 47.86 | 51.27 | +9.99% | 4.47 | 10.39% |
| 2024-05-29 | 46.38 | 47.16 | 45.86 | 46.62 | -0.53% | 1.74 | 4.38% |
| 2024-05-28 | 46.93 | 48.02 | 46.59 | 46.87 | -1.30% | 1.59 | 3.93% |
| 2024-05-27 | 47.87 | 48.07 | 46.12 | 47.48 | -1.75% | 2.33 | 5.80% |
| 2024-05-24 | 49.73 | 50.11 | 48.14 | 48.33 | -3.20% | 3.04 | 7.24% |
| 2024-05-23 | 50.87 | 51.74 | 49.87 | 49.93 | -2.26% | 3.09 | 7.14% |