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 |
|---|---|---|---|---|---|---|---|
| 2024-04-19 | 43.67 | 44.52 | 41.51 | 42.52 | +1.21% | 5.31 | 14.24% |
| 2024-04-18 | 38.20 | 42.01 | 37.49 | 42.01 | +9.99% | 2.26 | 6.48% |
| 2024-04-17 | 37.11 | 38.46 | 37.11 | 38.20 | +4.22% | 1.40 | 4.27% |
| 2024-04-16 | 38.80 | 38.85 | 35.91 | 36.65 | -5.54% | 1.62 | 5.05% |
| 2024-04-15 | 39.62 | 39.98 | 38.05 | 38.80 | -2.04% | 1.32 | 3.94% |
| 2024-04-12 | 39.88 | 40.58 | 39.43 | 39.60 | -0.83% | 1.23 | 3.56% |
| 2024-04-11 | 40.05 | 41.14 | 39.91 | 39.93 | -1.62% | 1.28 | 3.66% |
| 2024-04-10 | 42.42 | 42.55 | 40.34 | 40.59 | -4.76% | 1.87 | 5.26% |
| 2024-04-09 | 42.42 | 43.17 | 42.01 | 42.62 | -0.10% | 1.22 | 3.32% |
| 2024-04-08 | 43.65 | 44.24 | 42.64 | 42.66 | -2.24% | 1.39 | 3.72% |
| 2024-04-03 | 43.31 | 43.98 | 42.21 | 43.64 | +1.05% | 1.80 | 4.83% |
| 2024-04-02 | 43.90 | 44.10 | 42.84 | 43.19 | -2.07% | 1.40 | 3.75% |
| 2024-04-01 | 44.87 | 45.00 | 43.68 | 44.10 | +1.02% | 2.05 | 5.39% |
| 2024-03-29 | 43.12 | 43.92 | 42.46 | 43.65 | +1.80% | 1.60 | 4.27% |
| 2024-03-28 | 41.57 | 43.74 | 41.57 | 42.88 | +2.81% | 2.20 | 5.92% |
| 2024-03-27 | 44.17 | 44.32 | 41.71 | 41.71 | -5.60% | 2.46 | 6.67% |
| 2024-03-26 | 45.38 | 45.79 | 43.76 | 44.18 | -2.83% | 2.48 | 6.43% |
| 2024-03-25 | 47.19 | 48.18 | 45.38 | 45.47 | -5.03% | 2.53 | 6.26% |
| 2024-03-22 | 48.50 | 49.08 | 47.36 | 47.88 | -1.93% | 2.32 | 5.57% |
| 2024-03-21 | 49.56 | 49.75 | 48.54 | 48.82 | -1.48% | 1.89 | 4.46% |