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 |
|---|---|---|---|---|---|---|---|
| 2023-08-17 | 44.90 | 46.33 | 44.12 | 46.01 | +2.97% | 1.54 | 3.99% |
| 2023-08-16 | 46.69 | 46.86 | 44.54 | 44.69 | -4.33% | 1.53 | 3.96% |
| 2023-08-15 | 47.72 | 47.92 | 45.99 | 46.71 | -1.92% | 0.97 | 2.44% |
| 2023-08-14 | 46.86 | 47.85 | 46.20 | 47.62 | -0.30% | 1.45 | 3.63% |
| 2023-08-11 | 49.18 | 49.21 | 47.12 | 47.76 | -2.31% | 1.50 | 3.67% |
| 2023-08-10 | 50.31 | 50.87 | 48.79 | 48.89 | -2.81% | 1.61 | 3.82% |
| 2023-08-09 | 51.67 | 51.94 | 50.12 | 50.31 | -2.63% | 1.03 | 2.39% |
| 2023-08-08 | 52.79 | 53.44 | 51.04 | 51.66 | -1.88% | 0.97 | 2.20% |
| 2023-08-07 | 51.96 | 54.19 | 51.92 | 52.65 | +0.58% | 1.74 | 3.84% |
| 2023-08-04 | 52.31 | 53.15 | 51.98 | 52.35 | +0.07% | 1.20 | 2.68% |
| 2023-08-03 | 50.85 | 52.91 | 50.43 | 52.31 | +2.34% | 1.55 | 3.50% |
| 2023-08-02 | 50.97 | 51.83 | 50.55 | 51.12 | -0.86% | 1.18 | 2.71% |
| 2023-08-01 | 50.19 | 51.92 | 48.50 | 51.56 | +2.19% | 2.35 | 5.49% |
| 2023-07-31 | 50.02 | 50.86 | 49.91 | 50.46 | +0.72% | 1.05 | 2.44% |
| 2023-07-28 | 51.61 | 51.61 | 49.59 | 50.10 | -2.15% | 1.86 | 4.33% |
| 2023-07-27 | 52.77 | 53.34 | 50.90 | 51.20 | -2.97% | 1.31 | 2.96% |
| 2023-07-26 | 53.90 | 54.44 | 52.31 | 52.77 | -2.67% | 0.80 | 1.76% |
| 2023-07-25 | 53.49 | 54.88 | 53.30 | 54.22 | +1.79% | 0.92 | 2.00% |
| 2023-07-24 | 52.99 | 54.08 | 51.97 | 53.27 | -0.04% | 0.88 | 1.93% |
| 2023-07-21 | 52.31 | 53.36 | 50.84 | 53.29 | +1.10% | 1.46 | 3.26% |