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 |
|---|---|---|---|---|---|---|---|
| 2023-01-18 | 38.82 | 39.06 | 37.96 | 38.21 | -2.38% | 1.03 | 3.13% |
| 2023-01-17 | 36.91 | 39.51 | 36.47 | 39.14 | +6.43% | 1.50 | 4.59% |
| 2023-01-16 | 37.77 | 37.88 | 36.62 | 36.78 | -1.27% | 1.08 | 3.40% |
| 2023-01-13 | 37.87 | 38.24 | 37.15 | 37.25 | -1.53% | 0.48 | 1.48% |
| 2023-01-12 | 37.38 | 38.58 | 37.11 | 37.83 | +1.30% | 0.67 | 2.08% |
| 2023-01-11 | 37.67 | 38.66 | 36.97 | 37.34 | -0.13% | 0.91 | 2.82% |
| 2023-01-10 | 37.32 | 37.98 | 36.55 | 37.39 | +0.28% | 0.68 | 2.13% |
| 2023-01-09 | 36.03 | 37.98 | 36.02 | 37.29 | +3.40% | 1.03 | 3.22% |
| 2023-01-06 | 36.40 | 37.22 | 35.71 | 36.06 | -0.95% | 0.73 | 2.34% |
| 2023-01-05 | 34.84 | 36.94 | 34.49 | 36.40 | +4.50% | 1.00 | 3.25% |
| 2023-01-04 | 35.51 | 35.91 | 34.51 | 34.84 | -1.89% | 0.59 | 1.98% |
| 2023-01-03 | 33.91 | 35.62 | 33.91 | 35.51 | +4.70% | 0.78 | 2.59% |
| 2022-12-30 | 34.35 | 34.85 | 33.58 | 33.91 | -1.11% | 0.50 | 1.71% |
| 2022-12-29 | 33.99 | 34.56 | 33.17 | 34.30 | +2.12% | 0.75 | 2.58% |
| 2022-12-28 | 34.33 | 34.57 | 33.32 | 33.58 | -2.66% | 0.96 | 3.33% |
| 2022-12-27 | 35.42 | 35.42 | 34.19 | 34.50 | -1.13% | 0.76 | 2.57% |
| 2022-12-26 | 32.92 | 35.05 | 32.79 | 34.89 | +5.23% | 0.55 | 1.87% |
| 2022-12-23 | 33.30 | 33.72 | 32.25 | 33.16 | -1.36% | 0.72 | 2.59% |
| 2022-12-22 | 34.57 | 34.89 | 33.55 | 33.62 | -3.17% | 0.54 | 1.86% |
| 2022-12-21 | 34.96 | 35.53 | 34.49 | 34.72 | -1.72% | 0.45 | 1.51% |