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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 101.50 | 103.91 | 101.19 | 101.21 | -1.34% | 2.86 | 1.35% |
| 2025-12-17 | 101.00 | 103.30 | 100.04 | 102.58 | +1.44% | 3.31 | 1.57% |
| 2025-12-16 | 103.01 | 103.70 | 100.88 | 101.12 | -2.10% | 3.25 | 1.54% |
| 2025-12-15 | 106.00 | 106.74 | 103.10 | 103.29 | -4.45% | 4.43 | 2.04% |
| 2025-12-12 | 105.49 | 108.10 | 102.58 | 108.10 | +2.15% | 6.70 | 3.08% |
| 2025-12-11 | 109.05 | 109.36 | 105.67 | 105.82 | -2.95% | 4.22 | 1.90% |
| 2025-12-10 | 108.55 | 109.31 | 107.21 | 109.04 | +0.41% | 3.35 | 1.49% |
| 2025-12-09 | 108.20 | 110.87 | 108.00 | 108.60 | -1.00% | 4.08 | 1.80% |
| 2025-12-08 | 110.00 | 110.26 | 107.68 | 109.70 | +0.49% | 5.85 | 2.59% |
| 2025-12-05 | 106.00 | 110.37 | 105.11 | 109.17 | +2.22% | 6.90 | 3.08% |
| 2025-12-04 | 105.06 | 107.50 | 104.03 | 106.80 | +4.22% | 7.89 | 3.59% |
| 2025-12-03 | 104.44 | 104.89 | 102.10 | 102.48 | -1.41% | 2.14 | 1.00% |
| 2025-12-02 | 105.90 | 106.05 | 103.88 | 103.95 | -1.97% | 2.66 | 1.23% |
| 2025-12-01 | 104.34 | 106.59 | 104.34 | 106.04 | +1.03% | 3.80 | 1.73% |
| 2025-11-28 | 105.02 | 105.32 | 103.01 | 104.96 | +0.22% | 2.82 | 1.30% |
| 2025-11-27 | 105.04 | 106.36 | 104.47 | 104.73 | -0.27% | 3.00 | 1.38% |
| 2025-11-26 | 104.40 | 106.86 | 103.45 | 105.01 | +0.59% | 4.03 | 1.85% |
| 2025-11-25 | 105.95 | 106.60 | 104.00 | 104.39 | -1.05% | 4.59 | 2.10% |
| 2025-11-24 | 102.61 | 105.70 | 101.60 | 105.50 | +2.97% | 5.06 | 2.34% |
| 2025-11-21 | 101.33 | 104.42 | 100.88 | 102.46 | +0.11% | 4.89 | 2.30% |