兆威机电 sz.003021
106.87
-1.03%
2026-06-09
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 |
|---|---|---|---|---|---|---|---|
| 2022-05-26 | 22.06 | 22.17 | 21.26 | 21.81 | -0.92% | 0.33 | 1.76% |
| 2022-05-25 | 21.92 | 22.05 | 21.47 | 22.01 | -0.16% | 0.35 | 1.89% |
| 2022-05-24 | 23.15 | 23.83 | 22.00 | 22.05 | -4.56% | 0.66 | 3.39% |
| 2022-05-23 | 22.87 | 23.43 | 22.66 | 23.10 | +1.23% | 0.37 | 1.84% |
| 2022-05-20 | 22.43 | 23.07 | 22.08 | 22.82 | +3.34% | 0.47 | 2.40% |
| 2022-05-19 | 21.81 | 22.24 | 21.66 | 22.08 | -0.66% | 0.32 | 1.69% |
| 2022-05-18 | 21.82 | 22.92 | 21.75 | 22.23 | +1.90% | 0.30 | 1.56% |
| 2022-05-17 | 21.80 | 22.09 | 21.47 | 21.82 | +0.10% | 0.27 | 1.46% |
| 2022-05-16 | 22.29 | 22.77 | 21.75 | 21.80 | -2.30% | 0.31 | 1.65% |
| 2022-05-13 | 22.27 | 22.99 | 22.14 | 22.31 | +1.08% | 0.39 | 2.02% |
| 2022-05-12 | 21.54 | 22.17 | 21.44 | 22.07 | +0.87% | 0.33 | 1.77% |
| 2022-05-11 | 21.82 | 22.50 | 21.33 | 21.88 | +0.61% | 0.51 | 2.69% |
| 2022-05-10 | 20.24 | 22.23 | 19.93 | 21.75 | +6.13% | 0.62 | 3.36% |
| 2022-05-09 | 19.97 | 20.76 | 19.85 | 20.49 | +2.85% | 0.35 | 1.97% |
| 2022-05-06 | 20.13 | 20.13 | 19.63 | 19.92 | -2.07% | 0.29 | 1.68% |
| 2022-05-05 | 19.65 | 20.46 | 19.29 | 20.34 | +3.57% | 0.58 | 3.36% |
| 2022-04-29 | 18.63 | 19.70 | 18.03 | 19.64 | +5.54% | 0.51 | 3.11% |
| 2022-04-28 | 18.84 | 18.98 | 18.23 | 18.61 | -1.19% | 0.30 | 1.90% |
| 2022-04-27 | 17.47 | 19.14 | 17.40 | 18.84 | +4.60% | 0.70 | 4.47% |
| 2022-04-26 | 19.21 | 19.31 | 18.00 | 18.01 | -5.97% | 0.35 | 2.20% |