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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 8.57 | 8.72 | 8.49 | 8.71 | +1.63% | 0.60 | 2.65% |
| 2025-08-18 | 8.45 | 8.72 | 8.45 | 8.57 | +1.42% | 0.70 | 3.11% |
| 2025-08-15 | 8.43 | 8.62 | 8.40 | 8.45 | -0.71% | 0.81 | 3.67% |
| 2025-08-14 | 8.75 | 8.83 | 8.50 | 8.51 | -2.74% | 0.71 | 3.13% |
| 2025-08-13 | 8.79 | 8.84 | 8.70 | 8.75 | -0.57% | 0.65 | 2.90% |
| 2025-08-12 | 8.98 | 9.00 | 8.79 | 8.80 | -2.00% | 0.68 | 2.98% |
| 2025-08-11 | 8.77 | 9.04 | 8.72 | 8.98 | +3.10% | 0.85 | 3.72% |
| 2025-08-08 | 8.77 | 8.90 | 8.64 | 8.71 | -0.68% | 0.74 | 3.31% |
| 2025-08-07 | 8.70 | 8.79 | 8.62 | 8.77 | +0.80% | 0.69 | 3.06% |
| 2025-08-06 | 8.62 | 8.70 | 8.56 | 8.70 | +0.69% | 0.59 | 2.66% |
| 2025-08-05 | 8.58 | 8.65 | 8.53 | 8.64 | +0.70% | 0.69 | 3.11% |
| 2025-08-04 | 8.44 | 8.59 | 8.37 | 8.58 | +1.66% | 0.64 | 2.93% |
| 2025-08-01 | 8.42 | 8.48 | 8.34 | 8.44 | +0.72% | 0.63 | 2.91% |
| 2025-07-31 | 8.44 | 8.52 | 8.37 | 8.38 | -0.71% | 0.61 | 2.82% |
| 2025-07-30 | 8.54 | 8.55 | 8.34 | 8.44 | -1.06% | 0.68 | 3.15% |
| 2025-07-29 | 8.42 | 8.55 | 8.34 | 8.53 | +1.67% | 0.84 | 3.88% |
| 2025-07-28 | 8.22 | 8.42 | 8.20 | 8.39 | +2.19% | 0.68 | 3.18% |
| 2025-07-25 | 8.25 | 8.26 | 8.18 | 8.21 | 0.00% | 0.44 | 2.11% |
| 2025-07-24 | 8.20 | 8.28 | 8.15 | 8.21 | 0.00% | 0.69 | 3.28% |
| 2025-07-23 | 8.37 | 8.37 | 8.14 | 8.21 | -1.91% | 0.70 | 3.31% |