兆威机电 sz.003021
112.30
+0.56%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 99.90 | 99.91 | 94.50 | 97.40 | -0.41% | 3.90 | 1.95% |
| 2026-03-23 | 102.19 | 105.30 | 97.00 | 97.80 | -5.53% | 6.20 | 2.95% |
| 2026-03-20 | 104.85 | 105.30 | 102.29 | 103.53 | -0.13% | 3.54 | 1.64% |
| 2026-03-19 | 106.00 | 106.96 | 103.35 | 103.66 | -4.27% | 3.91 | 1.80% |
| 2026-03-18 | 108.00 | 108.93 | 107.00 | 108.28 | +0.26% | 2.70 | 1.21% |
| 2026-03-17 | 113.59 | 113.80 | 107.96 | 108.00 | -3.49% | 4.74 | 2.08% |
| 2026-03-16 | 113.99 | 114.60 | 110.88 | 111.90 | -2.03% | 4.45 | 1.92% |
| 2026-03-13 | 117.88 | 118.00 | 114.05 | 114.22 | -4.02% | 4.94 | 2.06% |
| 2026-03-12 | 124.40 | 125.47 | 118.00 | 119.00 | -3.57% | 6.97 | 2.80% |
| 2026-03-11 | 125.00 | 127.08 | 122.45 | 123.40 | -0.79% | 10.82 | 4.19% |
| 2026-03-10 | 115.01 | 124.38 | 114.99 | 124.38 | +10.00% | 12.51 | 4.97% |
| 2026-03-09 | 115.00 | 115.50 | 110.01 | 113.07 | -3.95% | 5.50 | 2.36% |
| 2026-03-06 | 116.42 | 120.88 | 116.00 | 117.72 | +0.43% | 6.00 | 2.45% |
| 2026-03-05 | 116.00 | 118.80 | 113.56 | 117.22 | +2.64% | 6.71 | 2.78% |
| 2026-03-04 | 109.68 | 116.50 | 109.68 | 114.21 | +2.00% | 5.76 | 2.43% |
| 2026-03-03 | 115.31 | 118.68 | 111.86 | 111.97 | -3.16% | 7.14 | 2.98% |
| 2026-03-02 | 115.80 | 117.48 | 113.08 | 115.62 | -2.72% | 6.41 | 2.69% |
| 2026-02-27 | 120.00 | 120.29 | 118.25 | 118.85 | -1.57% | 3.84 | 1.56% |
| 2026-02-26 | 120.36 | 122.00 | 119.01 | 120.75 | 0.00% | 3.94 | 1.58% |
| 2026-02-25 | 121.00 | 122.21 | 119.40 | 120.75 | -0.85% | 4.40 | 1.76% |