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 |
|---|---|---|---|---|---|---|---|
| 2024-02-21 | 38.88 | 42.05 | 38.56 | 40.99 | +4.30% | 4.39 | 12.48% |
| 2024-02-20 | 39.66 | 39.96 | 38.41 | 39.30 | -4.04% | 3.24 | 9.56% |
| 2024-02-19 | 41.80 | 41.80 | 38.30 | 40.95 | -3.69% | 4.07 | 11.94% |
| 2024-02-08 | 38.72 | 42.59 | 38.49 | 42.52 | +9.82% | 2.34 | 6.62% |
| 2024-02-07 | 37.37 | 40.40 | 36.84 | 38.72 | +3.63% | 2.55 | 7.59% |
| 2024-02-06 | 34.63 | 38.31 | 33.15 | 37.36 | +7.14% | 2.18 | 7.06% |
| 2024-02-05 | 36.77 | 37.98 | 33.58 | 34.87 | -6.07% | 2.17 | 6.97% |
| 2024-02-02 | 38.17 | 40.00 | 35.74 | 37.13 | -2.31% | 2.03 | 6.14% |
| 2024-02-01 | 37.25 | 38.91 | 36.82 | 38.00 | +1.01% | 1.70 | 5.18% |
| 2024-01-31 | 40.65 | 40.90 | 37.47 | 37.62 | -7.44% | 2.10 | 6.26% |
| 2024-01-30 | 40.54 | 42.93 | 40.49 | 40.65 | -1.07% | 1.61 | 4.49% |
| 2024-01-29 | 43.74 | 43.91 | 40.78 | 41.09 | -5.19% | 2.32 | 6.45% |
| 2024-01-26 | 45.95 | 46.37 | 43.19 | 43.33 | -6.55% | 2.43 | 6.36% |
| 2024-01-25 | 46.06 | 47.12 | 44.40 | 46.37 | +1.34% | 2.16 | 5.44% |
| 2024-01-24 | 47.72 | 47.72 | 44.18 | 45.76 | -3.21% | 2.45 | 6.25% |
| 2024-01-23 | 47.36 | 48.57 | 46.88 | 47.28 | -1.62% | 1.80 | 4.40% |
| 2024-01-22 | 51.74 | 52.37 | 47.57 | 48.06 | -5.43% | 1.59 | 3.71% |
| 2024-01-19 | 52.70 | 52.70 | 50.75 | 50.81 | -3.52% | 1.32 | 2.96% |
| 2024-01-18 | 50.89 | 52.71 | 48.18 | 52.67 | +3.52% | 3.12 | 7.18% |
| 2024-01-17 | 55.68 | 55.68 | 50.43 | 50.88 | -8.63% | 3.19 | 7.04% |