兆威机电 sz.003021
112.30
+0.56%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 128.18 | 128.80 | 121.03 | 121.78 | -3.89% | 7.64 | 3.00% |
| 2026-02-13 | 124.28 | 127.51 | 123.38 | 126.71 | +1.61% | 6.50 | 2.48% |
| 2026-02-12 | 122.98 | 125.55 | 122.38 | 124.70 | +1.15% | 4.96 | 1.92% |
| 2026-02-11 | 124.36 | 124.80 | 122.70 | 123.28 | -1.82% | 3.98 | 1.55% |
| 2026-02-10 | 121.98 | 126.63 | 121.08 | 125.56 | +3.15% | 8.50 | 3.28% |
| 2026-02-09 | 123.36 | 123.46 | 120.51 | 121.72 | +0.02% | 5.50 | 2.18% |
| 2026-02-06 | 116.33 | 124.49 | 115.62 | 121.69 | +2.94% | 7.41 | 2.94% |
| 2026-02-05 | 122.99 | 123.99 | 118.00 | 118.22 | -4.07% | 6.19 | 2.49% |
| 2026-02-04 | 119.50 | 128.05 | 119.00 | 123.24 | +2.97% | 10.38 | 4.07% |
| 2026-02-03 | 116.01 | 120.00 | 113.00 | 119.68 | +4.02% | 5.58 | 2.28% |
| 2026-02-02 | 117.06 | 119.29 | 115.00 | 115.05 | -1.72% | 4.95 | 2.04% |
| 2026-01-30 | 118.00 | 120.67 | 115.40 | 117.06 | -1.19% | 5.52 | 2.26% |
| 2026-01-29 | 121.50 | 123.60 | 118.47 | 118.47 | -3.71% | 5.03 | 2.01% |
| 2026-01-28 | 122.00 | 123.29 | 120.66 | 123.04 | -0.09% | 5.09 | 2.01% |
| 2026-01-27 | 121.04 | 123.95 | 118.01 | 123.15 | +1.03% | 6.83 | 2.72% |
| 2026-01-26 | 132.74 | 134.00 | 121.40 | 121.89 | -5.88% | 11.40 | 4.37% |
| 2026-01-23 | 129.25 | 132.00 | 127.46 | 129.50 | +0.22% | 8.63 | 3.21% |
| 2026-01-22 | 130.68 | 132.00 | 127.02 | 129.21 | -1.06% | 7.18 | 2.68% |
| 2026-01-21 | 129.00 | 131.94 | 128.22 | 130.60 | +0.66% | 8.41 | 3.11% |
| 2026-01-20 | 133.01 | 133.90 | 129.02 | 129.75 | -2.15% | 8.73 | 3.21% |