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 |
|---|---|---|---|---|---|---|---|
| 2022-07-25 | 33.24 | 33.58 | 31.96 | 32.09 | -3.44% | 0.58 | 2.07% |
| 2022-07-22 | 33.87 | 34.08 | 32.71 | 33.23 | -0.97% | 0.66 | 2.31% |
| 2022-07-21 | 33.55 | 34.77 | 33.37 | 33.55 | -0.67% | 0.62 | 2.13% |
| 2022-07-20 | 35.01 | 35.01 | 33.45 | 33.78 | -2.52% | 0.78 | 2.69% |
| 2022-07-19 | 35.04 | 35.73 | 33.87 | 34.65 | -0.57% | 0.82 | 2.79% |
| 2022-07-18 | 34.49 | 35.84 | 34.10 | 34.85 | +1.06% | 1.44 | 4.80% |
| 2022-07-15 | 33.26 | 35.63 | 33.17 | 34.49 | +3.08% | 2.03 | 6.83% |
| 2022-07-14 | 31.76 | 33.58 | 31.56 | 33.46 | +5.40% | 1.02 | 3.61% |
| 2022-07-13 | 32.25 | 32.81 | 31.11 | 31.74 | -1.98% | 0.95 | 3.48% |
| 2022-07-12 | 35.42 | 35.42 | 32.38 | 32.38 | -10.00% | 1.76 | 6.13% |
| 2022-07-11 | 35.54 | 36.45 | 33.27 | 35.98 | +1.19% | 2.53 | 8.56% |
| 2022-07-08 | 32.57 | 35.56 | 32.57 | 35.56 | +10.00% | 1.91 | 6.45% |
| 2022-07-07 | 31.37 | 33.23 | 30.90 | 32.33 | +3.04% | 1.68 | 6.10% |
| 2022-07-06 | 31.45 | 32.17 | 30.64 | 31.37 | -0.83% | 1.13 | 4.23% |
| 2022-07-05 | 31.32 | 33.37 | 31.10 | 31.64 | -1.04% | 1.20 | 4.37% |
| 2022-07-04 | 33.48 | 33.48 | 31.04 | 31.97 | -4.53% | 1.54 | 5.63% |
| 2022-07-01 | 33.68 | 34.98 | 32.77 | 33.48 | -0.65% | 1.37 | 4.76% |
| 2022-06-30 | 35.28 | 35.69 | 32.83 | 33.70 | -5.57% | 2.30 | 7.92% |
| 2022-06-29 | 39.16 | 40.62 | 35.68 | 35.69 | -8.85% | 3.13 | 9.71% |
| 2022-06-28 | 36.83 | 39.16 | 34.78 | 39.16 | +10.01% | 3.99 | 12.44% |