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 |
|---|---|---|---|---|---|---|---|
| 2023-02-22 | 45.51 | 47.52 | 45.22 | 46.53 | +1.56% | 1.44 | 3.62% |
| 2023-02-21 | 47.26 | 48.28 | 45.63 | 45.82 | -3.79% | 2.83 | 7.16% |
| 2023-02-20 | 47.76 | 48.07 | 46.92 | 47.62 | -0.44% | 1.31 | 3.25% |
| 2023-02-17 | 47.97 | 49.53 | 47.27 | 47.83 | -0.53% | 1.33 | 3.26% |
| 2023-02-16 | 51.52 | 51.60 | 47.53 | 48.09 | -4.80% | 2.04 | 4.85% |
| 2023-02-15 | 48.57 | 52.89 | 48.33 | 50.51 | +3.75% | 2.50 | 5.75% |
| 2023-02-14 | 49.27 | 49.39 | 48.26 | 48.69 | -1.10% | 1.31 | 3.15% |
| 2023-02-13 | 49.01 | 50.94 | 48.22 | 49.23 | -0.56% | 2.20 | 5.21% |
| 2023-02-10 | 48.60 | 51.64 | 48.49 | 49.51 | +0.69% | 2.78 | 6.48% |
| 2023-02-09 | 49.88 | 50.13 | 47.34 | 49.17 | -2.91% | 2.93 | 7.08% |
| 2023-02-08 | 49.79 | 51.15 | 48.19 | 50.64 | +2.02% | 3.40 | 8.04% |
| 2023-02-07 | 45.36 | 49.64 | 45.13 | 49.64 | +10.01% | 1.08 | 2.58% |
| 2023-02-06 | 45.01 | 46.27 | 44.24 | 45.12 | -1.01% | 1.24 | 3.23% |
| 2023-02-03 | 44.21 | 46.01 | 43.52 | 45.58 | +2.67% | 1.96 | 5.11% |
| 2023-02-02 | 42.13 | 45.15 | 42.09 | 44.40 | +6.75% | 2.27 | 6.02% |
| 2023-02-01 | 40.91 | 42.05 | 40.48 | 41.59 | +1.78% | 1.37 | 3.85% |
| 2023-01-31 | 39.51 | 41.40 | 39.44 | 40.86 | +2.86% | 1.23 | 3.56% |
| 2023-01-30 | 40.76 | 41.83 | 39.07 | 39.73 | -1.54% | 1.80 | 5.24% |
| 2023-01-20 | 38.80 | 41.18 | 38.34 | 40.35 | +5.69% | 1.88 | 5.50% |
| 2023-01-19 | 37.98 | 38.58 | 37.57 | 38.18 | -0.09% | 0.76 | 2.33% |