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 |
|---|---|---|---|---|---|---|---|
| 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% |
| 2025-09-17 | 143.88 | 156.72 | 143.06 | 149.50 | +4.93% | 27.81 | 8.93% |
| 2025-09-16 | 139.66 | 146.30 | 137.45 | 142.47 | +3.85% | 24.56 | 8.37% |
| 2025-09-15 | 135.95 | 140.93 | 133.10 | 137.19 | +0.90% | 20.54 | 7.20% |
| 2025-09-12 | 133.23 | 140.50 | 131.87 | 135.96 | +4.28% | 31.32 | 11.16% |
| 2025-09-11 | 119.00 | 130.38 | 118.54 | 130.38 | +10.00% | 22.19 | 8.52% |
| 2025-09-10 | 118.80 | 123.50 | 117.53 | 118.53 | -0.73% | 9.93 | 4.00% |
| 2025-09-09 | 121.50 | 121.89 | 118.50 | 119.40 | -2.31% | 8.90 | 3.59% |
| 2025-09-08 | 116.00 | 124.65 | 116.00 | 122.22 | +4.93% | 13.26 | 5.27% |
| 2025-09-05 | 112.00 | 117.50 | 110.58 | 116.48 | +4.00% | 9.37 | 3.93% |