兆威机电 sz.003021
101.50
-5.02%
2026-06-10
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 |
|---|---|---|---|---|---|---|---|
| 2023-12-15 | 57.91 | 58.53 | 56.46 | 57.51 | -0.33% | 0.92 | 1.86% |
| 2023-12-14 | 58.89 | 59.51 | 57.61 | 57.70 | -2.00% | 1.16 | 2.30% |
| 2023-12-13 | 58.82 | 60.22 | 58.19 | 58.88 | +0.11% | 2.01 | 3.93% |
| 2023-12-12 | 59.14 | 59.38 | 57.28 | 58.82 | +0.06% | 1.50 | 2.99% |
| 2023-12-11 | 57.33 | 60.29 | 56.52 | 58.78 | +1.24% | 2.83 | 5.54% |
| 2023-12-08 | 56.50 | 59.74 | 56.14 | 58.06 | +3.31% | 2.64 | 5.24% |
| 2023-12-07 | 54.37 | 57.90 | 54.10 | 56.20 | +2.71% | 1.60 | 3.28% |
| 2023-12-06 | 53.73 | 56.20 | 53.45 | 54.72 | +0.82% | 1.03 | 2.15% |
| 2023-12-05 | 56.20 | 56.89 | 54.26 | 54.27 | -3.92% | 1.15 | 2.42% |
| 2023-12-04 | 56.09 | 56.61 | 54.72 | 56.48 | +0.67% | 1.33 | 2.76% |
| 2023-12-01 | 56.03 | 56.76 | 55.28 | 56.11 | -0.11% | 1.38 | 2.90% |
| 2023-11-30 | 56.55 | 56.89 | 55.35 | 56.17 | -1.54% | 1.55 | 3.25% |
| 2023-11-29 | 54.70 | 57.94 | 54.43 | 57.05 | +3.04% | 3.23 | 6.67% |
| 2023-11-28 | 52.81 | 57.13 | 52.81 | 55.37 | +4.25% | 3.92 | 8.37% |
| 2023-11-27 | 52.49 | 53.73 | 52.38 | 53.11 | -0.23% | 1.11 | 2.45% |
| 2023-11-24 | 54.43 | 54.66 | 52.95 | 53.23 | -2.46% | 0.76 | 1.67% |
| 2023-11-23 | 54.12 | 55.11 | 52.90 | 54.57 | +1.58% | 1.34 | 2.91% |
| 2023-11-22 | 57.57 | 57.57 | 53.59 | 53.73 | -7.00% | 2.50 | 5.34% |
| 2023-11-21 | 57.25 | 58.65 | 56.27 | 57.77 | +0.55% | 2.12 | 4.33% |
| 2023-11-20 | 56.00 | 57.47 | 55.21 | 57.45 | +3.44% | 2.13 | 4.41% |