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 |
|---|---|---|---|---|---|---|---|
| 2023-10-20 | 48.86 | 49.22 | 47.73 | 47.87 | -2.03% | 0.57 | 1.37% |
| 2023-10-19 | 50.06 | 50.60 | 48.85 | 48.86 | -2.39% | 0.62 | 1.46% |
| 2023-10-18 | 48.80 | 50.90 | 48.55 | 50.05 | +1.10% | 1.10 | 2.59% |
| 2023-10-17 | 51.46 | 51.81 | 49.48 | 49.51 | -3.80% | 1.25 | 2.92% |
| 2023-10-16 | 53.25 | 53.25 | 51.11 | 51.46 | -3.36% | 1.11 | 2.51% |
| 2023-10-13 | 53.31 | 54.07 | 52.67 | 53.25 | -0.57% | 0.86 | 1.90% |
| 2023-10-12 | 53.73 | 54.62 | 52.45 | 53.56 | +0.26% | 1.19 | 2.62% |
| 2023-10-11 | 52.65 | 55.71 | 51.44 | 53.42 | +2.34% | 2.31 | 5.09% |
| 2023-10-10 | 51.22 | 52.50 | 50.83 | 52.19 | +1.85% | 1.39 | 3.16% |
| 2023-10-09 | 51.56 | 52.07 | 50.91 | 51.25 | -1.28% | 0.77 | 1.76% |
| 2023-09-28 | 51.26 | 53.16 | 51.18 | 51.91 | +2.37% | 2.01 | 4.52% |
| 2023-09-27 | 49.44 | 51.70 | 49.44 | 50.71 | +1.87% | 1.28 | 2.96% |
| 2023-09-26 | 49.63 | 50.75 | 49.36 | 49.77 | -0.13% | 0.95 | 2.21% |
| 2023-09-25 | 49.65 | 50.77 | 49.56 | 49.84 | -0.47% | 1.05 | 2.45% |
| 2023-09-22 | 47.42 | 50.40 | 47.34 | 50.07 | +5.18% | 1.42 | 3.37% |
| 2023-09-21 | 48.13 | 48.61 | 47.30 | 47.60 | -1.55% | 0.48 | 1.18% |
| 2023-09-20 | 48.69 | 49.39 | 48.28 | 48.35 | -0.26% | 0.54 | 1.31% |
| 2023-09-19 | 49.52 | 49.52 | 48.00 | 48.48 | -2.21% | 0.62 | 1.50% |
| 2023-09-18 | 48.42 | 50.33 | 48.20 | 49.58 | +1.93% | 0.99 | 2.34% |
| 2023-09-15 | 49.63 | 50.17 | 48.07 | 48.64 | -1.76% | 1.46 | 3.52% |