兆威机电 sz.003021
112.30
+0.56%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 126.80 | 137.20 | 124.80 | 132.60 | +5.68% | 19.13 | 7.03% |
| 2026-01-16 | 123.00 | 127.38 | 122.50 | 125.47 | +2.02% | 9.22 | 3.55% |
| 2026-01-15 | 121.68 | 123.84 | 121.51 | 122.99 | +0.42% | 5.42 | 2.13% |
| 2026-01-14 | 124.54 | 126.58 | 119.68 | 122.48 | -1.45% | 10.80 | 4.24% |
| 2026-01-13 | 127.00 | 130.18 | 123.12 | 124.28 | -2.91% | 10.89 | 4.16% |
| 2026-01-12 | 128.00 | 129.59 | 126.00 | 128.00 | -0.73% | 11.83 | 4.47% |
| 2026-01-09 | 125.12 | 132.96 | 125.12 | 128.94 | +3.74% | 14.93 | 5.52% |
| 2026-01-08 | 120.96 | 127.44 | 120.80 | 124.29 | +1.33% | 9.54 | 3.71% |
| 2026-01-07 | 121.30 | 127.80 | 121.20 | 122.66 | +0.48% | 10.41 | 4.04% |
| 2026-01-06 | 122.18 | 125.00 | 121.20 | 122.07 | -0.07% | 8.38 | 3.30% |
| 2026-01-05 | 121.00 | 124.48 | 119.80 | 122.16 | -1.63% | 9.72 | 3.84% |
| 2025-12-31 | 126.50 | 128.18 | 123.60 | 124.18 | -3.67% | 11.08 | 4.27% |
| 2025-12-30 | 120.01 | 128.96 | 119.30 | 128.91 | +5.77% | 18.63 | 7.23% |
| 2025-12-29 | 117.00 | 126.20 | 116.10 | 121.88 | +4.60% | 14.51 | 5.78% |
| 2025-12-26 | 118.06 | 119.33 | 115.13 | 116.52 | -2.27% | 10.36 | 4.28% |
| 2025-12-25 | 115.54 | 121.18 | 115.42 | 119.23 | +3.18% | 13.79 | 5.59% |
| 2025-12-24 | 114.20 | 117.19 | 113.31 | 115.55 | +1.18% | 8.36 | 3.49% |
| 2025-12-23 | 115.70 | 117.45 | 113.54 | 114.20 | +1.79% | 15.48 | 6.48% |
| 2025-12-22 | 103.55 | 112.19 | 102.60 | 112.19 | +10.00% | 12.20 | 5.43% |
| 2025-12-19 | 101.87 | 103.15 | 101.60 | 101.99 | +0.77% | 2.68 | 1.26% |