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 |
|---|---|---|---|---|---|---|---|
| 2023-09-14 | 50.64 | 51.25 | 49.43 | 49.51 | -3.41% | 1.25 | 2.91% |
| 2023-09-13 | 52.07 | 52.72 | 49.90 | 51.25 | -4.53% | 2.30 | 5.31% |
| 2023-09-12 | 53.32 | 54.65 | 52.52 | 53.68 | +2.48% | 2.82 | 6.18% |
| 2023-09-11 | 50.90 | 52.84 | 49.79 | 52.38 | +5.32% | 2.07 | 4.70% |
| 2023-09-08 | 48.95 | 50.38 | 48.32 | 49.74 | +1.19% | 0.81 | 1.91% |
| 2023-09-07 | 51.13 | 51.13 | 48.93 | 49.15 | -3.98% | 0.93 | 2.20% |
| 2023-09-06 | 50.19 | 51.55 | 49.13 | 51.19 | +0.08% | 1.45 | 3.38% |
| 2023-09-05 | 51.05 | 52.03 | 50.26 | 51.15 | +0.21% | 1.01 | 2.31% |
| 2023-09-04 | 51.05 | 51.73 | 49.77 | 51.04 | +0.71% | 1.10 | 2.54% |
| 2023-09-01 | 51.96 | 52.15 | 50.03 | 50.68 | -2.90% | 2.04 | 4.72% |
| 2023-08-31 | 52.98 | 53.73 | 52.00 | 52.19 | -1.24% | 1.17 | 2.60% |
| 2023-08-30 | 51.61 | 53.64 | 51.14 | 52.85 | +1.58% | 2.73 | 6.10% |
| 2023-08-29 | 47.87 | 52.17 | 47.44 | 52.03 | +7.27% | 2.61 | 6.06% |
| 2023-08-28 | 50.54 | 50.54 | 47.29 | 48.50 | +0.91% | 1.70 | 4.10% |
| 2023-08-25 | 48.52 | 48.69 | 47.17 | 48.06 | -2.37% | 1.23 | 3.02% |
| 2023-08-24 | 48.62 | 50.90 | 48.22 | 49.23 | +2.14% | 2.66 | 6.26% |
| 2023-08-23 | 48.28 | 49.05 | 47.31 | 48.20 | -1.29% | 2.63 | 6.39% |
| 2023-08-22 | 44.70 | 48.83 | 44.70 | 48.83 | +10.00% | 3.87 | 9.53% |
| 2023-08-21 | 44.47 | 45.60 | 44.32 | 44.39 | -1.12% | 0.77 | 2.01% |
| 2023-08-18 | 45.87 | 46.38 | 44.89 | 44.89 | -2.44% | 1.03 | 2.64% |