中威电子 sz.300270
13.36
+0.98%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 13.20 | 13.52 | 13.00 | 13.36 | +0.98% | 1.50 | 4.34% |
| 2026-05-21 | 13.85 | 14.48 | 13.09 | 13.23 | -4.20% | 2.28 | 6.32% |
| 2026-05-20 | 13.99 | 14.07 | 13.65 | 13.81 | -1.22% | 1.23 | 3.43% |
| 2026-05-19 | 13.96 | 14.23 | 13.81 | 13.98 | +0.36% | 1.24 | 3.39% |
| 2026-05-18 | 14.24 | 14.35 | 13.68 | 13.93 | -1.62% | 1.90 | 5.24% |
| 2026-05-15 | 14.41 | 14.60 | 13.88 | 14.16 | -1.73% | 2.21 | 5.99% |
| 2026-05-14 | 14.75 | 14.96 | 14.20 | 14.41 | -1.10% | 2.11 | 5.54% |
| 2026-05-13 | 14.51 | 14.90 | 14.48 | 14.57 | -1.09% | 2.19 | 5.73% |
| 2026-05-12 | 14.50 | 15.11 | 14.37 | 14.73 | +0.82% | 2.85 | 7.45% |
| 2026-05-11 | 15.22 | 15.62 | 14.53 | 14.61 | -4.01% | 3.19 | 8.26% |
| 2026-05-08 | 14.21 | 15.40 | 14.13 | 15.22 | +5.92% | 3.23 | 8.40% |
| 2026-05-07 | 13.68 | 14.65 | 13.55 | 14.37 | +7.16% | 3.10 | 8.32% |
| 2026-05-06 | 13.36 | 13.83 | 13.09 | 13.41 | +0.37% | 2.09 | 5.94% |
| 2026-04-30 | 12.86 | 13.44 | 12.85 | 13.36 | +3.97% | 2.22 | 6.46% |
| 2026-04-29 | 12.85 | 13.08 | 12.61 | 12.85 | -0.85% | 1.29 | 3.85% |
| 2026-04-28 | 12.44 | 13.29 | 12.40 | 12.96 | +2.86% | 2.26 | 6.73% |
| 2026-04-27 | 12.40 | 12.64 | 11.97 | 12.60 | +0.80% | 1.82 | 5.67% |
| 2026-04-24 | 12.53 | 12.92 | 12.44 | 12.50 | -1.73% | 1.71 | 5.20% |
| 2026-04-23 | 12.32 | 12.78 | 12.25 | 12.72 | +2.25% | 2.28 | 6.95% |
| 2026-04-22 | 12.59 | 12.85 | 12.03 | 12.44 | +1.63% | 2.90 | 8.96% |