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 |
|---|---|---|---|---|---|---|---|
| 2023-06-20 | 55.85 | 61.91 | 55.37 | 60.68 | +7.56% | 6.30 | 12.40% |
| 2023-06-19 | 54.43 | 56.56 | 54.09 | 56.42 | +1.20% | 4.09 | 8.68% |
| 2023-06-16 | 53.73 | 55.92 | 51.27 | 55.75 | +6.15% | 6.07 | 13.21% |
| 2023-06-15 | 51.46 | 53.78 | 51.10 | 52.52 | +1.35% | 3.71 | 8.28% |
| 2023-06-14 | 52.67 | 53.02 | 51.61 | 51.82 | -1.78% | 2.29 | 5.17% |
| 2023-06-13 | 53.78 | 53.78 | 52.37 | 52.76 | -2.07% | 2.55 | 5.65% |
| 2023-06-12 | 50.57 | 54.51 | 50.20 | 53.88 | +6.19% | 4.91 | 10.91% |
| 2023-06-09 | 51.73 | 52.62 | 49.46 | 50.74 | -3.01% | 5.48 | 12.69% |
| 2023-06-08 | 53.76 | 55.76 | 52.10 | 52.31 | -2.37% | 4.78 | 10.43% |
| 2023-06-07 | 52.43 | 56.70 | 50.20 | 53.59 | -2.18% | 9.51 | 20.85% |
| 2023-06-06 | 58.32 | 58.43 | 54.78 | 54.78 | -10.00% | 2.10 | 4.40% |
| 2023-06-05 | 59.38 | 61.69 | 58.46 | 60.87 | +0.70% | 6.69 | 13.14% |
| 2023-06-02 | 69.28 | 69.99 | 60.44 | 60.44 | -10.00% | 10.18 | 18.70% |
| 2023-06-01 | 67.30 | 69.51 | 64.57 | 67.16 | +1.06% | 9.51 | 16.70% |
| 2023-05-31 | 63.62 | 67.85 | 62.92 | 66.45 | +5.86% | 8.88 | 15.82% |
| 2023-05-30 | 61.36 | 64.33 | 60.44 | 62.78 | +0.68% | 5.09 | 9.51% |
| 2023-05-29 | 63.20 | 65.00 | 60.36 | 62.35 | -1.34% | 6.20 | 11.66% |
| 2023-05-26 | 60.80 | 63.62 | 59.15 | 63.20 | +4.81% | 6.21 | 11.81% |
| 2023-05-25 | 60.03 | 61.86 | 58.68 | 60.30 | +0.41% | 4.96 | 9.67% |
| 2023-05-24 | 60.69 | 61.51 | 57.97 | 60.05 | -1.70% | 7.26 | 14.28% |