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 |
|---|---|---|---|---|---|---|---|
| 2022-02-24 | 41.04 | 42.75 | 40.32 | 41.32 | +0.49% | 0.51 | 1.42% |
| 2022-02-23 | 40.79 | 42.09 | 40.62 | 41.12 | +1.07% | 0.20 | 0.58% |
| 2022-02-22 | 41.87 | 41.87 | 40.25 | 40.68 | -3.01% | 0.18 | 0.53% |
| 2022-02-21 | 41.33 | 41.95 | 40.48 | 41.94 | +2.71% | 0.20 | 0.57% |
| 2022-02-18 | 40.76 | 41.45 | 40.63 | 40.83 | -0.80% | 0.12 | 0.34% |
| 2022-02-17 | 41.10 | 41.71 | 40.55 | 41.16 | +0.45% | 0.15 | 0.43% |
| 2022-02-16 | 40.76 | 41.47 | 40.13 | 40.98 | +1.44% | 0.24 | 0.69% |
| 2022-02-15 | 40.17 | 40.82 | 40.02 | 40.40 | -0.07% | 0.22 | 0.64% |
| 2022-02-14 | 40.55 | 40.93 | 39.99 | 40.43 | -0.31% | 0.16 | 0.46% |
| 2022-02-11 | 40.67 | 41.30 | 40.42 | 40.55 | -1.20% | 0.18 | 0.52% |
| 2022-02-10 | 42.52 | 42.52 | 39.99 | 41.05 | -3.45% | 0.30 | 0.84% |
| 2022-02-09 | 41.21 | 42.63 | 40.69 | 42.51 | +3.18% | 0.31 | 0.86% |
| 2022-02-08 | 42.09 | 42.09 | 40.70 | 41.20 | -2.30% | 0.38 | 1.08% |
| 2022-02-07 | 43.26 | 43.37 | 41.30 | 42.17 | -0.45% | 0.31 | 0.87% |
| 2022-01-28 | 42.81 | 43.43 | 42.10 | 42.36 | -0.02% | 0.23 | 0.64% |
| 2022-01-27 | 43.96 | 45.32 | 42.09 | 42.36 | -3.24% | 0.33 | 0.90% |
| 2022-01-26 | 45.88 | 46.03 | 43.49 | 43.78 | -3.15% | 0.50 | 1.33% |
| 2022-01-25 | 46.79 | 47.26 | 44.54 | 45.21 | -3.39% | 0.38 | 0.96% |
| 2022-01-24 | 47.85 | 48.32 | 46.66 | 46.79 | -3.19% | 0.24 | 0.58% |
| 2022-01-21 | 48.19 | 49.81 | 47.35 | 48.33 | +0.36% | 0.32 | 0.77% |