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 |
|---|---|---|---|---|---|---|---|
| 2023-04-20 | 54.32 | 55.73 | 53.75 | 54.68 | +0.01% | 1.56 | 3.35% |
| 2023-04-19 | 51.80 | 56.62 | 51.29 | 54.67 | +3.67% | 2.78 | 6.01% |
| 2023-04-18 | 52.21 | 53.32 | 52.14 | 52.74 | -0.53% | 1.45 | 3.22% |
| 2023-04-17 | 54.32 | 54.44 | 51.50 | 53.02 | -4.75% | 2.23 | 4.88% |
| 2023-04-14 | 56.07 | 56.56 | 54.75 | 55.67 | -0.47% | 2.78 | 5.86% |
| 2023-04-13 | 61.19 | 61.73 | 55.51 | 55.93 | -8.00% | 3.94 | 7.97% |
| 2023-04-12 | 58.21 | 60.79 | 57.20 | 60.79 | +10.00% | 4.23 | 8.35% |
| 2023-04-11 | 56.38 | 57.10 | 55.06 | 55.26 | -1.97% | 2.09 | 4.37% |
| 2023-04-10 | 57.99 | 61.80 | 55.89 | 56.37 | -0.25% | 3.27 | 6.54% |
| 2023-04-07 | 58.11 | 59.40 | 55.74 | 56.51 | -3.59% | 2.19 | 4.50% |
| 2023-04-06 | 55.08 | 58.61 | 54.95 | 58.61 | +4.63% | 3.28 | 6.74% |
| 2023-04-04 | 57.85 | 59.26 | 55.35 | 56.02 | -3.02% | 3.43 | 7.10% |
| 2023-04-03 | 54.54 | 58.37 | 54.47 | 57.76 | +3.65% | 4.10 | 8.51% |
| 2023-03-31 | 60.41 | 61.89 | 55.73 | 55.73 | -10.00% | 5.10 | 10.41% |
| 2023-03-30 | 57.97 | 61.92 | 57.95 | 61.92 | +10.00% | 5.09 | 9.76% |
| 2023-03-29 | 55.52 | 58.11 | 55.45 | 56.29 | +0.39% | 2.34 | 4.86% |
| 2023-03-28 | 56.41 | 58.52 | 54.80 | 56.07 | -0.92% | 4.35 | 9.05% |
| 2023-03-27 | 55.35 | 59.69 | 54.40 | 56.60 | +3.56% | 8.14 | 16.82% |
| 2023-03-24 | 52.07 | 54.65 | 51.15 | 54.65 | +10.00% | 2.02 | 4.35% |
| 2023-03-23 | 49.15 | 50.09 | 48.67 | 49.68 | +1.09% | 1.40 | 3.32% |