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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 8.37 | 8.51 | 8.23 | 8.37 | -0.24% | 0.90 | 4.22% |
| 2025-07-21 | 8.31 | 8.42 | 8.25 | 8.39 | +1.33% | 0.57 | 2.65% |
| 2025-07-18 | 8.34 | 8.36 | 8.26 | 8.28 | -0.48% | 0.42 | 1.95% |
| 2025-07-17 | 8.27 | 8.36 | 8.21 | 8.32 | +0.60% | 0.51 | 2.38% |
| 2025-07-16 | 8.20 | 8.35 | 8.20 | 8.27 | +0.98% | 0.59 | 2.76% |
| 2025-07-15 | 8.19 | 8.25 | 8.09 | 8.19 | +0.12% | 0.62 | 2.95% |
| 2025-07-14 | 8.20 | 8.23 | 8.12 | 8.18 | -0.37% | 0.46 | 2.18% |
| 2025-07-11 | 8.20 | 8.23 | 8.13 | 8.21 | +0.61% | 0.52 | 2.48% |
| 2025-07-10 | 8.17 | 8.19 | 8.11 | 8.16 | +0.37% | 0.55 | 2.65% |
| 2025-07-09 | 8.17 | 8.23 | 8.09 | 8.13 | -0.73% | 0.80 | 3.83% |
| 2025-07-08 | 8.26 | 8.30 | 8.07 | 8.19 | -0.73% | 1.19 | 5.70% |
| 2025-07-07 | 8.01 | 8.58 | 7.98 | 8.25 | +2.61% | 1.65 | 7.76% |
| 2025-07-04 | 8.09 | 8.15 | 8.01 | 8.04 | -0.49% | 0.62 | 2.99% |
| 2025-07-03 | 8.05 | 8.13 | 7.96 | 8.08 | +0.25% | 0.81 | 3.94% |
| 2025-07-02 | 7.86 | 8.15 | 7.79 | 8.06 | +2.68% | 1.17 | 5.72% |
| 2025-07-01 | 7.86 | 7.97 | 7.81 | 7.85 | -0.13% | 0.58 | 2.89% |
| 2025-06-30 | 7.79 | 7.87 | 7.74 | 7.86 | +1.29% | 0.57 | 2.83% |
| 2025-06-27 | 7.76 | 7.83 | 7.73 | 7.76 | -0.26% | 0.38 | 1.91% |
| 2025-06-26 | 7.77 | 7.85 | 7.73 | 7.78 | 0.00% | 0.55 | 2.75% |
| 2025-06-25 | 7.80 | 7.93 | 7.68 | 7.78 | -0.38% | 0.59 | 2.95% |