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 |
|---|---|---|---|---|---|---|---|
| 2023-07-20 | 57.98 | 58.34 | 52.71 | 52.71 | -9.59% | 2.96 | 6.35% |
| 2023-07-19 | 57.49 | 58.70 | 56.68 | 58.30 | -0.04% | 1.36 | 2.75% |
| 2023-07-18 | 55.85 | 59.56 | 55.58 | 58.32 | +3.90% | 2.71 | 5.47% |
| 2023-07-17 | 56.55 | 56.77 | 55.33 | 56.13 | -1.31% | 0.95 | 1.99% |
| 2023-07-14 | 55.40 | 57.61 | 54.54 | 56.87 | +2.48% | 2.59 | 5.41% |
| 2023-07-13 | 54.36 | 56.55 | 54.21 | 55.49 | +2.15% | 2.32 | 4.91% |
| 2023-07-12 | 56.67 | 56.84 | 54.30 | 54.33 | -4.13% | 2.64 | 5.61% |
| 2023-07-11 | 56.10 | 57.06 | 54.57 | 56.67 | +1.01% | 2.25 | 4.72% |
| 2023-07-10 | 58.52 | 59.01 | 55.97 | 56.10 | -4.39% | 1.83 | 3.78% |
| 2023-07-07 | 61.22 | 61.27 | 57.83 | 58.68 | -4.30% | 2.37 | 4.71% |
| 2023-07-06 | 61.41 | 62.47 | 60.62 | 61.31 | -0.16% | 1.96 | 3.73% |
| 2023-07-05 | 64.74 | 64.87 | 61.15 | 61.41 | -7.39% | 3.14 | 5.85% |
| 2023-07-04 | 61.56 | 66.31 | 60.80 | 66.31 | +8.46% | 4.54 | 8.31% |
| 2023-07-03 | 63.86 | 65.95 | 60.09 | 61.14 | -1.42% | 5.58 | 10.35% |
| 2023-06-30 | 60.87 | 63.07 | 60.09 | 62.02 | +2.13% | 4.70 | 8.92% |
| 2023-06-29 | 56.85 | 61.35 | 56.06 | 60.73 | +7.55% | 4.74 | 9.33% |
| 2023-06-28 | 56.94 | 58.11 | 54.15 | 56.46 | -0.84% | 2.41 | 5.05% |
| 2023-06-27 | 53.65 | 57.69 | 52.35 | 56.94 | +5.92% | 4.03 | 8.58% |
| 2023-06-26 | 57.93 | 58.29 | 53.29 | 53.76 | -7.35% | 3.70 | 7.87% |
| 2023-06-21 | 61.50 | 61.86 | 57.97 | 58.02 | -4.38% | 4.24 | 8.39% |