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 |
|---|---|---|---|---|---|---|---|
| 2022-03-24 | 29.46 | 29.55 | 28.51 | 29.25 | -1.44% | 0.57 | 2.31% |
| 2022-03-23 | 29.11 | 30.50 | 29.06 | 29.67 | +2.30% | 0.60 | 2.33% |
| 2022-03-22 | 29.61 | 29.78 | 28.78 | 29.01 | -2.25% | 0.43 | 1.74% |
| 2022-03-21 | 29.98 | 30.84 | 28.82 | 29.67 | -0.94% | 0.70 | 2.74% |
| 2022-03-18 | 30.26 | 30.43 | 29.53 | 29.95 | -1.57% | 0.35 | 1.36% |
| 2022-03-17 | 29.53 | 30.73 | 29.26 | 30.43 | +5.29% | 0.53 | 2.05% |
| 2022-03-16 | 28.77 | 29.32 | 27.64 | 28.90 | +1.93% | 0.60 | 2.48% |
| 2022-03-15 | 29.65 | 30.11 | 28.24 | 28.36 | -5.41% | 0.45 | 1.82% |
| 2022-03-14 | 30.73 | 30.95 | 29.69 | 29.98 | -2.89% | 0.45 | 1.72% |
| 2022-03-11 | 30.63 | 31.23 | 29.81 | 30.87 | +0.14% | 0.57 | 2.18% |
| 2022-03-10 | 31.85 | 32.43 | 30.67 | 30.82 | -1.46% | 0.64 | 2.37% |
| 2022-03-09 | 32.22 | 32.38 | 29.90 | 31.28 | -2.43% | 0.70 | 2.63% |
| 2022-03-08 | 34.00 | 34.00 | 31.98 | 32.06 | -5.77% | 1.05 | 3.73% |
| 2022-03-07 | 37.18 | 37.52 | 33.62 | 34.02 | -8.78% | 1.39 | 4.67% |
| 2022-03-04 | 37.74 | 38.44 | 37.11 | 37.30 | -1.17% | 0.34 | 1.06% |
| 2022-03-03 | 38.69 | 39.25 | 37.55 | 37.74 | -2.45% | 0.31 | 0.95% |
| 2022-03-02 | 38.91 | 39.06 | 38.50 | 38.69 | -1.43% | 0.23 | 0.68% |
| 2022-03-01 | 41.04 | 41.04 | 38.65 | 39.25 | -3.85% | 0.57 | 1.69% |
| 2022-02-28 | 41.89 | 42.09 | 40.55 | 40.82 | -1.72% | 0.25 | 0.71% |
| 2022-02-25 | 41.21 | 42.06 | 41.21 | 41.54 | +0.53% | 0.16 | 0.45% |