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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 7.64 | 7.85 | 7.64 | 7.81 | +2.63% | 0.74 | 3.70% |
| 2025-06-23 | 7.32 | 7.63 | 7.32 | 7.61 | +2.84% | 0.64 | 3.31% |
| 2025-06-20 | 7.46 | 7.49 | 7.28 | 7.40 | -0.67% | 0.46 | 2.40% |
| 2025-06-19 | 7.50 | 7.60 | 7.40 | 7.45 | -1.32% | 0.66 | 3.44% |
| 2025-06-18 | 7.41 | 7.56 | 7.41 | 7.55 | +1.21% | 0.42 | 2.21% |
| 2025-06-17 | 7.50 | 7.60 | 7.39 | 7.46 | -0.40% | 0.46 | 2.40% |
| 2025-06-16 | 7.27 | 7.50 | 7.26 | 7.49 | +2.32% | 0.51 | 2.65% |
| 2025-06-13 | 7.45 | 7.55 | 7.31 | 7.32 | -2.79% | 0.58 | 3.03% |
| 2025-06-12 | 7.54 | 7.62 | 7.46 | 7.53 | -0.26% | 0.51 | 2.62% |
| 2025-06-11 | 7.60 | 7.64 | 7.48 | 7.55 | +0.94% | 0.71 | 3.64% |
| 2025-06-10 | 7.49 | 7.89 | 7.37 | 7.48 | -0.27% | 1.34 | 6.83% |
| 2025-06-09 | 7.27 | 7.53 | 7.27 | 7.50 | +2.60% | 0.58 | 3.06% |
| 2025-06-06 | 7.19 | 7.33 | 7.16 | 7.31 | +1.81% | 0.62 | 3.31% |
| 2025-06-05 | 7.06 | 7.23 | 7.01 | 7.18 | +1.70% | 0.59 | 3.19% |
| 2025-06-04 | 7.06 | 7.13 | 7.04 | 7.06 | +0.43% | 0.28 | 1.52% |
| 2025-06-03 | 7.12 | 7.22 | 7.03 | 7.03 | -1.40% | 0.47 | 2.58% |
| 2025-05-30 | 7.25 | 7.29 | 7.06 | 7.13 | -2.19% | 0.51 | 2.80% |
| 2025-05-29 | 7.00 | 7.32 | 6.99 | 7.29 | +4.14% | 0.76 | 4.09% |
| 2025-05-28 | 7.04 | 7.15 | 6.97 | 7.00 | -0.43% | 0.30 | 1.67% |
| 2025-05-27 | 7.04 | 7.08 | 6.96 | 7.03 | -0.14% | 0.31 | 1.75% |