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 |
|---|---|---|---|---|---|---|---|
| 2024-01-16 | 56.84 | 56.96 | 54.55 | 55.68 | -2.03% | 1.55 | 3.25% |
| 2024-01-15 | 55.61 | 58.11 | 55.04 | 56.84 | +1.73% | 1.76 | 3.60% |
| 2024-01-12 | 56.20 | 56.89 | 55.53 | 55.87 | -1.21% | 1.26 | 2.60% |
| 2024-01-11 | 54.35 | 57.44 | 54.35 | 56.55 | +3.76% | 2.05 | 4.22% |
| 2024-01-10 | 55.72 | 56.29 | 53.47 | 54.50 | -3.31% | 1.82 | 3.84% |
| 2024-01-09 | 55.27 | 58.36 | 55.20 | 56.37 | +2.23% | 2.10 | 4.28% |
| 2024-01-08 | 57.18 | 58.50 | 55.13 | 55.14 | -3.56% | 1.72 | 3.53% |
| 2024-01-05 | 58.00 | 60.04 | 56.70 | 57.18 | -1.99% | 1.99 | 3.95% |
| 2024-01-04 | 56.34 | 59.74 | 55.95 | 58.34 | +0.07% | 2.75 | 5.47% |
| 2024-01-03 | 64.76 | 65.03 | 58.29 | 58.29 | -10.00% | 4.03 | 7.82% |
| 2024-01-02 | 66.57 | 67.55 | 63.92 | 64.77 | -2.52% | 3.55 | 6.24% |
| 2023-12-29 | 63.20 | 69.27 | 62.41 | 66.44 | +5.22% | 4.70 | 8.18% |
| 2023-12-28 | 64.63 | 64.64 | 61.56 | 63.15 | -2.58% | 2.70 | 4.96% |
| 2023-12-27 | 62.34 | 66.24 | 62.00 | 64.83 | +3.97% | 3.76 | 6.76% |
| 2023-12-26 | 62.21 | 63.63 | 61.19 | 62.35 | -0.90% | 2.24 | 4.17% |
| 2023-12-25 | 58.68 | 64.35 | 58.68 | 62.92 | +7.55% | 3.19 | 5.91% |
| 2023-12-22 | 58.65 | 60.41 | 57.98 | 58.50 | +0.30% | 2.04 | 4.00% |
| 2023-12-21 | 57.95 | 58.95 | 55.85 | 58.32 | +0.05% | 1.87 | 3.77% |
| 2023-12-20 | 58.67 | 60.77 | 57.97 | 58.29 | +0.09% | 2.19 | 4.28% |
| 2023-12-19 | 56.55 | 58.44 | 55.64 | 58.24 | +3.17% | 1.32 | 2.66% |