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 |
|---|---|---|---|---|---|---|---|
| 2024-05-22 | 50.22 | 53.74 | 50.10 | 51.09 | +1.35% | 4.60 | 10.36% |
| 2024-05-21 | 49.78 | 51.08 | 48.96 | 50.41 | +0.46% | 3.50 | 8.14% |
| 2024-05-20 | 48.08 | 50.61 | 48.06 | 50.18 | +6.72% | 6.27 | 14.61% |
| 2024-05-17 | 46.18 | 47.47 | 45.51 | 47.02 | +1.51% | 2.88 | 7.17% |
| 2024-05-16 | 45.16 | 47.08 | 44.89 | 46.32 | +2.38% | 2.75 | 6.89% |
| 2024-05-15 | 46.38 | 46.83 | 45.12 | 45.24 | -3.04% | 2.17 | 5.48% |
| 2024-05-14 | 47.10 | 48.28 | 46.66 | 46.66 | +2.66% | 3.36 | 8.20% |
| 2024-05-13 | 46.30 | 46.85 | 45.16 | 45.46 | -4.44% | 2.66 | 6.70% |
| 2024-05-10 | 47.34 | 48.92 | 45.99 | 47.57 | -0.61% | 3.67 | 9.03% |
| 2024-05-09 | 46.70 | 49.31 | 46.70 | 47.86 | +5.45% | 6.60 | 15.83% |
| 2024-05-08 | 44.98 | 46.06 | 44.36 | 45.38 | +0.69% | 2.44 | 6.24% |
| 2024-05-07 | 45.64 | 45.67 | 44.89 | 45.07 | -1.48% | 2.13 | 5.45% |
| 2024-05-06 | 44.62 | 45.94 | 44.47 | 45.75 | +4.44% | 3.54 | 9.05% |
| 2024-04-30 | 44.89 | 45.23 | 43.70 | 43.81 | -2.49% | 2.59 | 6.76% |
| 2024-04-29 | 45.87 | 45.87 | 43.93 | 44.93 | +2.29% | 5.09 | 13.21% |
| 2024-04-26 | 41.92 | 43.92 | 41.75 | 43.92 | +10.00% | 3.18 | 8.51% |
| 2024-04-25 | 39.91 | 40.37 | 39.74 | 39.93 | -1.16% | 1.17 | 3.39% |
| 2024-04-24 | 40.52 | 40.52 | 39.73 | 40.39 | -0.37% | 1.85 | 5.32% |
| 2024-04-23 | 39.55 | 41.35 | 39.45 | 40.54 | +1.67% | 2.16 | 6.20% |
| 2024-04-22 | 41.08 | 41.85 | 39.62 | 39.88 | -6.22% | 3.10 | 8.83% |