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 |
|---|---|---|---|---|---|---|---|
| 2022-09-20 | 48.43 | 50.72 | 47.28 | 49.71 | +1.69% | 2.94 | 6.97% |
| 2022-09-19 | 48.97 | 50.08 | 46.42 | 48.89 | -0.04% | 4.45 | 10.86% |
| 2022-09-16 | 44.09 | 48.91 | 43.57 | 48.91 | +10.00% | 4.02 | 9.83% |
| 2022-09-15 | 46.39 | 46.71 | 43.04 | 44.46 | -3.80% | 2.04 | 5.35% |
| 2022-09-14 | 46.18 | 48.03 | 45.39 | 46.22 | -1.93% | 2.65 | 6.73% |
| 2022-09-13 | 43.19 | 47.13 | 42.94 | 47.13 | +10.00% | 2.61 | 6.80% |
| 2022-09-09 | 44.85 | 44.98 | 41.36 | 42.85 | -3.48% | 2.65 | 7.30% |
| 2022-09-08 | 48.72 | 50.94 | 44.09 | 44.39 | -7.07% | 5.29 | 13.40% |
| 2022-09-07 | 43.03 | 47.77 | 42.05 | 47.77 | +10.01% | 2.89 | 7.25% |
| 2022-09-06 | 41.55 | 43.74 | 40.57 | 43.42 | +5.03% | 2.26 | 6.21% |
| 2022-09-05 | 43.39 | 43.57 | 40.93 | 41.34 | -4.08% | 2.02 | 5.64% |
| 2022-09-02 | 40.51 | 44.00 | 38.96 | 43.10 | +7.74% | 2.71 | 7.47% |
| 2022-09-01 | 41.27 | 41.62 | 38.69 | 40.00 | -3.98% | 2.02 | 5.91% |
| 2022-08-31 | 46.56 | 47.03 | 41.65 | 41.66 | -9.98% | 2.42 | 6.60% |
| 2022-08-30 | 47.55 | 47.99 | 45.43 | 46.28 | +1.36% | 3.08 | 7.70% |
| 2022-08-29 | 41.00 | 45.66 | 40.12 | 45.66 | +9.99% | 2.07 | 5.59% |
| 2022-08-26 | 44.37 | 44.84 | 41.30 | 41.51 | -7.35% | 1.63 | 4.49% |
| 2022-08-25 | 43.04 | 46.14 | 43.04 | 44.81 | +4.22% | 2.37 | 6.21% |
| 2022-08-24 | 46.56 | 46.64 | 42.66 | 42.99 | -7.67% | 1.99 | 5.32% |
| 2022-08-23 | 48.96 | 50.22 | 46.15 | 46.56 | -4.83% | 2.62 | 6.42% |