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 |
|---|---|---|---|---|---|---|---|
| 2022-04-25 | 20.69 | 20.70 | 18.97 | 19.15 | -8.67% | 0.47 | 2.75% |
| 2022-04-22 | 21.25 | 21.59 | 20.69 | 20.97 | -3.39% | 0.36 | 1.97% |
| 2022-04-21 | 22.43 | 22.69 | 21.64 | 21.70 | -3.61% | 0.35 | 1.82% |
| 2022-04-20 | 23.23 | 23.35 | 22.48 | 22.52 | -1.83% | 0.35 | 1.80% |
| 2022-04-19 | 23.71 | 24.20 | 22.45 | 22.94 | -3.31% | 0.72 | 3.66% |
| 2022-04-18 | 23.44 | 23.96 | 22.82 | 23.73 | +1.56% | 0.35 | 1.71% |
| 2022-04-15 | 23.75 | 23.75 | 23.02 | 23.36 | -2.06% | 0.35 | 1.76% |
| 2022-04-14 | 23.91 | 24.50 | 23.66 | 23.85 | -0.23% | 0.45 | 2.21% |
| 2022-04-13 | 24.79 | 24.79 | 23.88 | 23.91 | -3.57% | 0.30 | 1.47% |
| 2022-04-12 | 24.26 | 24.83 | 23.89 | 24.79 | +1.26% | 0.36 | 1.73% |
| 2022-04-11 | 25.52 | 25.74 | 24.40 | 24.48 | -4.93% | 0.38 | 1.80% |
| 2022-04-08 | 26.22 | 26.33 | 25.29 | 25.75 | -1.79% | 0.35 | 1.57% |
| 2022-04-07 | 27.03 | 27.21 | 26.22 | 26.22 | -3.24% | 0.32 | 1.41% |
| 2022-04-06 | 27.20 | 27.24 | 26.38 | 27.10 | -1.15% | 0.49 | 2.15% |
| 2022-04-01 | 27.68 | 27.79 | 27.06 | 27.42 | -0.96% | 0.42 | 1.81% |
| 2022-03-31 | 28.19 | 28.19 | 27.64 | 27.68 | -1.87% | 0.25 | 1.03% |
| 2022-03-30 | 27.77 | 28.24 | 27.30 | 28.21 | +3.45% | 0.47 | 1.96% |
| 2022-03-29 | 28.13 | 28.64 | 27.23 | 27.27 | -2.83% | 0.38 | 1.62% |
| 2022-03-28 | 28.47 | 28.47 | 27.45 | 28.06 | -1.84% | 0.50 | 2.06% |
| 2022-03-25 | 29.44 | 29.62 | 28.43 | 28.59 | -2.25% | 0.52 | 2.10% |