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 |
|---|---|---|---|---|---|---|---|
| 2022-12-20 | 34.50 | 36.25 | 34.50 | 35.33 | +1.87% | 0.65 | 2.14% |
| 2022-12-19 | 35.27 | 35.61 | 34.53 | 34.68 | -1.90% | 0.57 | 1.90% |
| 2022-12-16 | 36.50 | 36.89 | 34.95 | 35.35 | -3.93% | 0.77 | 2.54% |
| 2022-12-15 | 36.20 | 37.04 | 35.90 | 36.79 | +1.76% | 0.74 | 2.36% |
| 2022-12-14 | 37.71 | 37.71 | 35.77 | 36.16 | -2.38% | 0.68 | 2.18% |
| 2022-12-13 | 38.08 | 38.45 | 36.72 | 37.04 | -3.12% | 0.91 | 2.83% |
| 2022-12-12 | 38.10 | 39.02 | 37.63 | 38.23 | -0.77% | 0.52 | 1.60% |
| 2022-12-09 | 38.66 | 39.37 | 38.36 | 38.53 | -0.76% | 0.57 | 1.73% |
| 2022-12-08 | 38.80 | 39.42 | 38.56 | 38.82 | -0.42% | 0.47 | 1.42% |
| 2022-12-07 | 38.88 | 39.83 | 38.56 | 38.99 | -0.70% | 0.52 | 1.57% |
| 2022-12-06 | 38.52 | 39.37 | 38.52 | 39.26 | +0.74% | 0.72 | 2.16% |
| 2022-12-05 | 40.64 | 40.91 | 38.45 | 38.97 | -4.10% | 1.41 | 4.22% |
| 2022-12-02 | 40.21 | 41.27 | 39.91 | 40.64 | +0.45% | 0.54 | 1.56% |
| 2022-12-01 | 40.57 | 40.92 | 39.53 | 40.45 | +1.99% | 0.73 | 2.10% |
| 2022-11-30 | 40.28 | 40.38 | 39.21 | 39.66 | -1.54% | 0.69 | 2.02% |
| 2022-11-29 | 40.92 | 40.92 | 39.58 | 40.28 | +0.39% | 0.74 | 2.17% |
| 2022-11-28 | 38.86 | 40.14 | 38.80 | 40.13 | -0.56% | 0.58 | 1.71% |
| 2022-11-25 | 42.00 | 42.27 | 40.19 | 40.36 | -4.86% | 0.79 | 2.26% |
| 2022-11-24 | 40.60 | 42.74 | 40.57 | 42.42 | +4.47% | 1.30 | 3.60% |
| 2022-11-23 | 41.06 | 41.29 | 39.95 | 40.60 | -1.18% | 0.79 | 2.28% |