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 |
|---|---|---|---|---|---|---|---|
| 2022-06-27 | 33.41 | 36.75 | 32.65 | 35.59 | +6.52% | 3.12 | 10.52% |
| 2022-06-24 | 33.81 | 34.26 | 33.04 | 33.41 | -2.49% | 1.37 | 4.81% |
| 2022-06-23 | 32.81 | 34.81 | 32.16 | 34.27 | +4.74% | 1.89 | 6.56% |
| 2022-06-22 | 33.84 | 33.92 | 32.54 | 32.71 | -3.80% | 1.33 | 4.71% |
| 2022-06-21 | 35.63 | 35.63 | 32.88 | 34.01 | -2.23% | 2.03 | 7.05% |
| 2022-06-20 | 33.48 | 37.07 | 32.81 | 34.78 | +2.11% | 4.25 | 14.37% |
| 2022-06-17 | 31.99 | 35.20 | 30.78 | 34.06 | +6.46% | 5.55 | 19.03% |
| 2022-06-16 | 31.66 | 34.82 | 31.66 | 32.00 | +1.09% | 3.69 | 13.01% |
| 2022-06-15 | 28.88 | 31.65 | 28.83 | 31.65 | +10.00% | 1.32 | 5.05% |
| 2022-06-14 | 27.84 | 28.95 | 26.49 | 28.77 | +2.85% | 1.58 | 6.71% |
| 2022-06-13 | 28.24 | 29.05 | 27.73 | 27.97 | -0.95% | 1.17 | 4.86% |
| 2022-06-10 | 26.60 | 29.03 | 26.19 | 28.24 | +6.04% | 1.68 | 7.03% |
| 2022-06-09 | 27.72 | 27.72 | 26.31 | 26.63 | -4.16% | 0.89 | 3.90% |
| 2022-06-08 | 27.83 | 27.90 | 26.65 | 27.79 | +0.43% | 1.32 | 5.70% |
| 2022-06-07 | 28.56 | 29.23 | 27.53 | 27.67 | -6.82% | 1.63 | 6.81% |
| 2022-06-06 | 28.69 | 30.80 | 25.88 | 29.70 | +3.26% | 2.93 | 12.38% |
| 2022-06-02 | 26.15 | 28.76 | 25.64 | 28.76 | +10.01% | 2.04 | 8.54% |
| 2022-06-01 | 25.86 | 27.18 | 25.06 | 26.14 | +5.77% | 2.21 | 9.95% |
| 2022-05-31 | 22.49 | 24.71 | 22.17 | 24.71 | +9.99% | 0.62 | 3.04% |
| 2022-05-30 | 22.31 | 22.79 | 21.68 | 22.47 | +0.47% | 0.33 | 1.74% |