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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 105.03 | 105.03 | 102.29 | 102.35 | -1.54% | 2.35 | 1.10% |
| 2025-11-19 | 104.88 | 105.30 | 103.62 | 103.95 | -0.81% | 2.26 | 1.04% |
| 2025-11-18 | 104.78 | 105.50 | 103.88 | 104.80 | +0.05% | 2.58 | 1.19% |
| 2025-11-17 | 104.00 | 105.51 | 103.00 | 104.75 | +0.29% | 2.64 | 1.22% |
| 2025-11-14 | 106.02 | 106.52 | 104.00 | 104.45 | -2.70% | 3.62 | 1.66% |
| 2025-11-13 | 106.74 | 108.00 | 106.01 | 107.35 | +0.05% | 3.22 | 1.45% |
| 2025-11-12 | 108.77 | 109.92 | 106.10 | 107.30 | -1.97% | 3.91 | 1.75% |
| 2025-11-11 | 112.79 | 112.80 | 108.01 | 109.46 | -1.61% | 4.49 | 1.96% |
| 2025-11-10 | 113.80 | 113.91 | 110.88 | 111.25 | -2.22% | 4.71 | 2.03% |
| 2025-11-07 | 119.50 | 119.50 | 113.66 | 113.78 | -3.15% | 7.46 | 3.13% |
| 2025-11-06 | 113.50 | 117.99 | 112.30 | 117.48 | +5.17% | 8.45 | 3.52% |
| 2025-11-05 | 110.71 | 112.80 | 110.00 | 111.70 | -1.37% | 3.86 | 1.67% |
| 2025-11-04 | 115.88 | 116.31 | 112.37 | 113.25 | -2.87% | 5.45 | 2.31% |
| 2025-11-03 | 119.00 | 119.80 | 115.30 | 116.60 | -1.65% | 5.61 | 2.31% |
| 2025-10-31 | 117.30 | 121.30 | 117.01 | 118.56 | +1.07% | 7.17 | 2.89% |
| 2025-10-30 | 119.48 | 120.40 | 117.10 | 117.30 | -1.82% | 6.06 | 2.47% |
| 2025-10-29 | 118.11 | 119.90 | 117.63 | 119.47 | +1.09% | 5.10 | 2.07% |
| 2025-10-28 | 119.30 | 120.18 | 117.61 | 118.18 | -0.73% | 5.79 | 2.35% |
| 2025-10-27 | 119.98 | 120.80 | 117.68 | 119.05 | +0.88% | 6.23 | 2.53% |
| 2025-10-24 | 115.89 | 118.50 | 115.35 | 118.01 | +2.63% | 6.20 | 2.56% |