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 |
|---|---|---|---|---|---|---|---|
| 2023-03-22 | 49.74 | 50.44 | 48.69 | 49.15 | -1.05% | 1.21 | 2.87% |
| 2023-03-21 | 47.90 | 50.94 | 46.93 | 49.67 | +3.71% | 2.00 | 4.78% |
| 2023-03-20 | 47.27 | 49.37 | 46.39 | 47.89 | +3.19% | 2.70 | 6.59% |
| 2023-03-17 | 45.15 | 46.81 | 44.82 | 46.41 | +4.55% | 1.86 | 4.72% |
| 2023-03-16 | 46.08 | 46.27 | 44.29 | 44.39 | -2.72% | 1.16 | 3.02% |
| 2023-03-15 | 44.53 | 48.33 | 44.15 | 45.63 | +3.22% | 1.85 | 4.64% |
| 2023-03-14 | 44.91 | 45.15 | 43.33 | 44.21 | -2.12% | 1.02 | 2.70% |
| 2023-03-13 | 44.02 | 45.24 | 43.40 | 45.17 | +2.60% | 1.15 | 3.03% |
| 2023-03-10 | 44.09 | 44.62 | 43.57 | 44.02 | -0.95% | 0.61 | 1.62% |
| 2023-03-09 | 44.21 | 45.51 | 44.21 | 44.45 | +0.54% | 0.73 | 1.91% |
| 2023-03-08 | 44.54 | 45.00 | 43.74 | 44.21 | +0.18% | 0.91 | 2.40% |
| 2023-03-07 | 46.63 | 46.78 | 44.08 | 44.13 | -2.68% | 1.26 | 3.27% |
| 2023-03-06 | 44.78 | 45.72 | 43.95 | 45.34 | +1.61% | 1.06 | 2.76% |
| 2023-03-03 | 45.58 | 46.11 | 44.45 | 44.62 | -2.09% | 1.12 | 2.91% |
| 2023-03-02 | 46.20 | 47.05 | 45.51 | 45.58 | -1.37% | 0.97 | 2.48% |
| 2023-03-01 | 46.19 | 46.40 | 45.08 | 46.21 | 0.00% | 1.20 | 3.05% |
| 2023-02-28 | 46.27 | 46.56 | 45.45 | 46.21 | -0.35% | 0.86 | 2.19% |
| 2023-02-27 | 47.02 | 47.26 | 45.88 | 46.37 | -1.40% | 1.19 | 2.99% |
| 2023-02-24 | 47.27 | 47.69 | 46.12 | 47.03 | -1.38% | 1.37 | 3.43% |
| 2023-02-23 | 46.54 | 47.83 | 45.99 | 47.69 | +2.49% | 1.79 | 4.45% |