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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 115.13 | 115.79 | 112.71 | 114.99 | -1.12% | 4.06 | 1.72% |
| 2025-10-22 | 115.30 | 117.99 | 114.60 | 116.29 | +0.59% | 5.44 | 2.26% |
| 2025-10-21 | 115.59 | 115.99 | 113.60 | 115.61 | +0.48% | 4.61 | 1.94% |
| 2025-10-20 | 115.41 | 117.00 | 114.13 | 115.06 | +1.49% | 5.12 | 2.14% |
| 2025-10-17 | 119.57 | 119.57 | 113.00 | 113.37 | -4.84% | 7.05 | 2.96% |
| 2025-10-16 | 119.41 | 120.95 | 118.37 | 119.14 | -2.32% | 5.13 | 2.07% |
| 2025-10-15 | 117.60 | 122.45 | 115.51 | 121.97 | +4.54% | 8.81 | 3.57% |
| 2025-10-14 | 127.00 | 127.49 | 116.01 | 116.67 | -7.71% | 13.19 | 5.27% |
| 2025-10-13 | 125.00 | 129.99 | 123.59 | 126.42 | -4.73% | 10.66 | 4.08% |
| 2025-10-10 | 138.01 | 141.55 | 132.00 | 132.70 | -3.83% | 10.46 | 3.71% |
| 2025-10-09 | 138.00 | 139.85 | 135.18 | 137.98 | +0.61% | 8.70 | 3.05% |
| 2025-09-30 | 139.25 | 140.28 | 136.80 | 137.15 | -1.12% | 7.84 | 2.75% |
| 2025-09-29 | 135.69 | 139.70 | 135.63 | 138.70 | +2.60% | 8.80 | 3.08% |
| 2025-09-26 | 139.21 | 139.95 | 134.83 | 135.18 | -4.73% | 9.67 | 3.40% |
| 2025-09-25 | 142.00 | 144.00 | 139.50 | 141.89 | +0.23% | 11.61 | 3.95% |
| 2025-09-24 | 138.00 | 142.13 | 136.00 | 141.56 | +1.62% | 13.02 | 4.52% |
| 2025-09-23 | 140.59 | 142.79 | 136.13 | 139.30 | -1.53% | 11.65 | 4.03% |
| 2025-09-22 | 138.56 | 142.50 | 138.00 | 141.46 | +2.92% | 13.03 | 4.49% |
| 2025-09-19 | 142.14 | 143.99 | 136.32 | 137.44 | -6.40% | 20.35 | 7.06% |
| 2025-09-18 | 149.18 | 155.53 | 142.63 | 146.84 | -1.78% | 31.99 | 10.38% |