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 |
|---|---|---|---|---|---|---|---|
| 2024-03-20 | 49.97 | 50.06 | 48.55 | 49.56 | -0.85% | 2.94 | 6.91% |
| 2024-03-19 | 50.79 | 52.62 | 49.90 | 49.98 | -1.91% | 4.11 | 9.30% |
| 2024-03-18 | 49.96 | 51.11 | 49.53 | 50.96 | +2.05% | 3.46 | 7.97% |
| 2024-03-15 | 48.07 | 50.11 | 47.50 | 49.93 | +3.15% | 3.29 | 7.74% |
| 2024-03-14 | 49.29 | 50.09 | 48.07 | 48.40 | -1.78% | 2.58 | 6.11% |
| 2024-03-13 | 50.19 | 50.19 | 48.78 | 49.28 | -1.90% | 2.91 | 6.82% |
| 2024-03-12 | 51.11 | 51.54 | 49.15 | 50.23 | +0.17% | 4.54 | 10.44% |
| 2024-03-11 | 48.22 | 51.32 | 47.99 | 50.15 | +3.05% | 4.71 | 10.96% |
| 2024-03-08 | 48.50 | 49.07 | 47.36 | 48.67 | -1.49% | 3.43 | 8.24% |
| 2024-03-07 | 49.13 | 50.81 | 48.08 | 49.40 | -3.35% | 6.79 | 15.91% |
| 2024-03-06 | 45.67 | 51.11 | 44.73 | 51.11 | +10.00% | 5.70 | 13.86% |
| 2024-03-05 | 47.27 | 47.87 | 45.57 | 46.47 | -3.10% | 3.67 | 9.09% |
| 2024-03-04 | 45.24 | 48.21 | 43.12 | 47.95 | +6.00% | 5.24 | 13.20% |
| 2024-03-01 | 44.63 | 45.53 | 44.30 | 45.24 | +1.36% | 2.47 | 6.36% |
| 2024-02-29 | 42.07 | 44.75 | 41.87 | 44.63 | +3.34% | 3.06 | 8.04% |
| 2024-02-28 | 47.36 | 47.79 | 43.12 | 43.19 | -9.50% | 4.78 | 12.06% |
| 2024-02-27 | 46.33 | 47.73 | 44.89 | 47.72 | +0.91% | 5.05 | 12.61% |
| 2024-02-26 | 45.31 | 49.10 | 43.91 | 47.29 | +5.92% | 7.06 | 17.63% |
| 2024-02-23 | 40.50 | 44.64 | 40.42 | 44.64 | +10.00% | 4.98 | 13.57% |
| 2024-02-22 | 40.49 | 41.36 | 39.14 | 40.58 | -0.98% | 3.80 | 10.99% |