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 |
|---|---|---|---|---|---|---|---|
| 2022-10-25 | 36.28 | 37.28 | 35.40 | 36.74 | +1.26% | 0.84 | 2.70% |
| 2022-10-24 | 36.74 | 37.78 | 35.84 | 36.28 | -2.19% | 1.21 | 3.85% |
| 2022-10-21 | 37.77 | 38.45 | 36.86 | 37.10 | -2.83% | 0.80 | 2.49% |
| 2022-10-20 | 38.79 | 38.79 | 37.10 | 38.18 | -2.96% | 1.38 | 4.25% |
| 2022-10-19 | 38.55 | 40.84 | 37.75 | 39.34 | +1.46% | 2.04 | 6.09% |
| 2022-10-18 | 37.89 | 38.80 | 36.70 | 38.78 | +3.52% | 1.61 | 4.94% |
| 2022-10-17 | 36.69 | 37.64 | 35.61 | 37.46 | +1.88% | 1.18 | 3.78% |
| 2022-10-14 | 37.25 | 37.39 | 35.80 | 36.76 | +1.70% | 1.10 | 3.50% |
| 2022-10-13 | 36.69 | 38.03 | 35.87 | 36.15 | -3.23% | 1.59 | 5.09% |
| 2022-10-12 | 33.94 | 37.82 | 33.79 | 37.36 | +8.50% | 1.88 | 6.19% |
| 2022-10-11 | 34.32 | 35.91 | 33.87 | 34.43 | -0.71% | 1.17 | 3.97% |
| 2022-10-10 | 36.16 | 36.79 | 34.41 | 34.68 | -4.21% | 1.29 | 4.27% |
| 2022-09-30 | 38.94 | 39.51 | 36.16 | 36.20 | -8.38% | 2.05 | 6.46% |
| 2022-09-29 | 40.21 | 40.55 | 38.10 | 39.51 | -2.56% | 1.79 | 5.30% |
| 2022-09-28 | 45.44 | 45.44 | 40.55 | 40.55 | -10.01% | 2.54 | 7.18% |
| 2022-09-27 | 44.70 | 46.85 | 43.58 | 45.05 | +0.33% | 2.25 | 5.86% |
| 2022-09-26 | 44.17 | 46.30 | 43.74 | 44.91 | +0.16% | 1.98 | 5.12% |
| 2022-09-23 | 49.81 | 49.81 | 43.53 | 44.84 | -7.29% | 4.23 | 10.95% |
| 2022-09-22 | 50.01 | 50.90 | 48.05 | 48.36 | -4.67% | 2.32 | 5.52% |
| 2022-09-21 | 49.22 | 52.46 | 48.69 | 50.73 | +2.06% | 3.10 | 7.10% |