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 |
|---|---|---|---|---|---|---|---|
| 2022-08-22 | 47.04 | 51.14 | 47.04 | 48.93 | +4.16% | 3.16 | 7.52% |
| 2022-08-19 | 49.03 | 50.08 | 46.78 | 46.97 | -6.21% | 2.70 | 6.53% |
| 2022-08-18 | 47.69 | 50.94 | 47.30 | 50.08 | +5.01% | 4.76 | 11.36% |
| 2022-08-17 | 44.00 | 47.69 | 43.53 | 47.69 | +10.01% | 1.95 | 4.90% |
| 2022-08-16 | 44.07 | 44.36 | 43.04 | 43.35 | -1.62% | 1.20 | 3.22% |
| 2022-08-15 | 43.74 | 45.35 | 42.97 | 44.07 | -1.23% | 1.59 | 4.27% |
| 2022-08-12 | 45.77 | 46.83 | 43.87 | 44.62 | +0.38% | 2.36 | 6.11% |
| 2022-08-11 | 44.58 | 45.79 | 43.30 | 44.45 | -1.65% | 2.47 | 6.55% |
| 2022-08-10 | 42.68 | 47.03 | 42.09 | 45.20 | +5.19% | 3.71 | 9.79% |
| 2022-08-09 | 41.48 | 45.44 | 40.79 | 42.97 | +3.85% | 4.37 | 11.81% |
| 2022-08-08 | 38.48 | 41.37 | 36.60 | 41.37 | +10.00% | 2.85 | 8.58% |
| 2022-08-05 | 34.28 | 37.61 | 33.79 | 37.61 | +10.01% | 2.31 | 7.58% |
| 2022-08-04 | 35.52 | 36.07 | 33.89 | 34.19 | -4.78% | 1.80 | 6.07% |
| 2022-08-03 | 37.09 | 37.82 | 35.70 | 35.90 | -2.23% | 1.61 | 5.12% |
| 2022-08-02 | 38.30 | 38.52 | 36.33 | 36.72 | -4.67% | 2.19 | 6.91% |
| 2022-08-01 | 39.92 | 40.55 | 37.71 | 38.52 | -1.55% | 2.40 | 7.22% |
| 2022-07-29 | 38.18 | 40.14 | 37.75 | 39.13 | -0.79% | 2.59 | 7.81% |
| 2022-07-28 | 36.33 | 39.44 | 36.21 | 39.44 | +10.00% | 4.90 | 14.92% |
| 2022-07-27 | 32.42 | 35.85 | 32.18 | 35.85 | +10.00% | 1.76 | 5.86% |
| 2022-07-26 | 32.46 | 32.70 | 31.76 | 32.59 | +1.58% | 0.39 | 1.41% |