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 |
|---|---|---|---|---|---|---|---|
| 2022-11-22 | 43.25 | 43.88 | 40.94 | 41.09 | -6.17% | 1.29 | 3.58% |
| 2022-11-21 | 43.39 | 45.07 | 42.83 | 43.79 | +0.02% | 1.30 | 3.50% |
| 2022-11-18 | 41.56 | 44.43 | 41.15 | 43.78 | +5.47% | 1.75 | 4.72% |
| 2022-11-17 | 42.75 | 42.81 | 40.92 | 41.51 | -2.29% | 0.74 | 2.08% |
| 2022-11-16 | 42.30 | 42.82 | 41.55 | 42.49 | +0.43% | 0.77 | 2.14% |
| 2022-11-15 | 41.27 | 42.43 | 40.78 | 42.30 | +1.97% | 1.25 | 3.49% |
| 2022-11-14 | 41.27 | 42.75 | 41.19 | 41.48 | -1.34% | 1.04 | 2.90% |
| 2022-11-11 | 43.92 | 44.65 | 40.92 | 42.05 | -2.31% | 1.94 | 5.37% |
| 2022-11-10 | 43.42 | 43.97 | 42.07 | 43.04 | -1.63% | 1.11 | 3.03% |
| 2022-11-09 | 44.17 | 44.40 | 42.33 | 43.76 | -1.13% | 1.27 | 3.41% |
| 2022-11-08 | 44.43 | 44.93 | 43.75 | 44.26 | -1.72% | 1.28 | 3.40% |
| 2022-11-07 | 43.53 | 46.35 | 42.74 | 45.03 | +3.12% | 2.27 | 5.96% |
| 2022-11-04 | 42.95 | 44.21 | 41.72 | 43.67 | +2.13% | 2.33 | 6.31% |
| 2022-11-03 | 42.68 | 45.00 | 41.99 | 42.76 | -0.03% | 4.02 | 10.85% |
| 2022-11-02 | 42.78 | 42.78 | 41.91 | 42.78 | +10.00% | 3.83 | 10.49% |
| 2022-11-01 | 37.05 | 39.88 | 36.60 | 38.89 | +4.99% | 1.51 | 4.61% |
| 2022-10-31 | 36.33 | 37.22 | 35.84 | 37.04 | +2.14% | 0.95 | 3.03% |
| 2022-10-28 | 38.21 | 38.37 | 36.18 | 36.26 | -5.10% | 1.03 | 3.26% |
| 2022-10-27 | 37.80 | 40.62 | 37.80 | 38.21 | +2.54% | 2.04 | 6.11% |
| 2022-10-26 | 36.75 | 38.40 | 36.13 | 37.27 | +1.42% | 1.20 | 3.76% |