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 |
|---|---|---|---|---|---|---|---|
| 2023-05-23 | 61.50 | 63.82 | 59.98 | 61.09 | -2.23% | 7.34 | 13.96% |
| 2023-05-22 | 65.72 | 66.64 | 61.84 | 62.49 | -6.36% | 8.42 | 15.55% |
| 2023-05-19 | 67.32 | 72.23 | 64.66 | 66.73 | +0.10% | 12.93 | 22.38% |
| 2023-05-18 | 62.21 | 67.88 | 61.51 | 66.66 | +7.89% | 9.23 | 16.53% |
| 2023-05-17 | 61.51 | 65.04 | 59.28 | 61.79 | -1.58% | 9.16 | 17.38% |
| 2023-05-16 | 59.52 | 63.67 | 58.54 | 62.78 | +7.21% | 9.39 | 17.98% |
| 2023-05-15 | 61.93 | 64.28 | 56.78 | 58.56 | -2.62% | 7.07 | 14.02% |
| 2023-05-12 | 61.71 | 63.34 | 59.39 | 60.13 | -2.58% | 6.06 | 11.70% |
| 2023-05-11 | 61.14 | 63.34 | 59.10 | 61.72 | +2.92% | 6.49 | 12.38% |
| 2023-05-10 | 57.15 | 61.80 | 57.15 | 59.97 | +6.73% | 9.26 | 18.16% |
| 2023-05-09 | 50.80 | 56.19 | 49.74 | 56.19 | +10.00% | 6.08 | 12.97% |
| 2023-05-08 | 50.98 | 52.63 | 49.41 | 51.08 | +0.81% | 3.24 | 7.43% |
| 2023-05-05 | 50.18 | 52.89 | 49.32 | 50.67 | +1.01% | 3.32 | 7.62% |
| 2023-05-04 | 49.20 | 52.69 | 48.76 | 50.16 | +2.89% | 3.90 | 9.06% |
| 2023-04-28 | 49.92 | 50.56 | 48.47 | 48.75 | -1.59% | 2.88 | 6.86% |
| 2023-04-27 | 51.26 | 53.27 | 48.96 | 49.54 | -2.47% | 2.98 | 6.90% |
| 2023-04-26 | 51.02 | 53.81 | 50.39 | 50.80 | -2.11% | 2.20 | 5.01% |
| 2023-04-25 | 54.68 | 54.95 | 50.80 | 51.89 | -5.10% | 2.40 | 5.41% |
| 2023-04-24 | 53.06 | 56.16 | 53.06 | 54.68 | +4.96% | 3.02 | 6.46% |
| 2023-04-21 | 53.76 | 55.36 | 51.97 | 52.10 | -4.72% | 1.80 | 3.94% |