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 |
|---|---|---|---|---|---|---|---|
| 2023-11-17 | 54.61 | 55.68 | 54.31 | 55.54 | +1.38% | 0.99 | 2.10% |
| 2023-11-16 | 56.17 | 56.45 | 54.53 | 54.79 | -3.04% | 1.53 | 3.24% |
| 2023-11-15 | 55.55 | 57.95 | 54.86 | 56.50 | +2.46% | 2.52 | 5.22% |
| 2023-11-14 | 56.20 | 56.36 | 54.84 | 55.15 | -0.89% | 1.62 | 3.44% |
| 2023-11-13 | 54.71 | 57.54 | 54.43 | 55.64 | +1.71% | 3.41 | 7.13% |
| 2023-11-10 | 54.04 | 57.94 | 52.60 | 54.71 | +0.64% | 4.13 | 8.85% |
| 2023-11-09 | 55.91 | 56.13 | 54.15 | 54.36 | -3.51% | 1.47 | 3.13% |
| 2023-11-08 | 56.73 | 57.61 | 55.47 | 56.34 | -0.34% | 2.00 | 4.16% |
| 2023-11-07 | 54.75 | 58.11 | 53.85 | 56.53 | +2.30% | 2.78 | 5.73% |
| 2023-11-06 | 52.39 | 56.61 | 52.18 | 55.26 | +5.48% | 2.81 | 6.05% |
| 2023-11-03 | 51.25 | 52.94 | 50.45 | 52.39 | +4.06% | 1.87 | 4.21% |
| 2023-11-02 | 51.09 | 51.81 | 50.34 | 50.35 | -1.22% | 0.83 | 1.92% |
| 2023-11-01 | 51.34 | 51.58 | 50.57 | 50.97 | -1.21% | 0.98 | 2.25% |
| 2023-10-31 | 51.94 | 53.06 | 51.34 | 51.59 | -0.64% | 2.02 | 4.57% |
| 2023-10-30 | 46.78 | 51.92 | 46.16 | 51.92 | +10.00% | 2.22 | 5.24% |
| 2023-10-27 | 48.01 | 48.02 | 44.74 | 47.20 | -1.77% | 1.70 | 4.30% |
| 2023-10-26 | 47.08 | 48.85 | 46.52 | 48.05 | +1.18% | 0.94 | 2.31% |
| 2023-10-25 | 47.12 | 48.30 | 46.79 | 47.49 | +1.63% | 0.76 | 1.88% |
| 2023-10-24 | 47.29 | 47.71 | 46.15 | 46.73 | +0.36% | 0.62 | 1.54% |
| 2023-10-23 | 48.35 | 48.62 | 46.16 | 46.56 | -2.73% | 0.67 | 1.67% |