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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 6.82 | 7.09 | 6.82 | 7.04 | +3.07% | 0.38 | 2.12% |
| 2025-05-23 | 6.93 | 7.07 | 6.83 | 6.83 | -1.87% | 0.40 | 2.24% |
| 2025-05-22 | 7.07 | 7.22 | 6.95 | 6.96 | -2.38% | 0.44 | 2.43% |
| 2025-05-21 | 7.26 | 7.26 | 7.05 | 7.13 | -1.93% | 0.49 | 2.65% |
| 2025-05-20 | 7.18 | 7.28 | 7.14 | 7.27 | +0.83% | 0.40 | 2.16% |
| 2025-05-19 | 7.08 | 7.28 | 7.07 | 7.21 | +1.84% | 0.39 | 2.14% |
| 2025-05-16 | 7.08 | 7.16 | 7.01 | 7.08 | 0.00% | 0.30 | 1.65% |
| 2025-05-15 | 7.12 | 7.16 | 7.01 | 7.08 | -0.70% | 0.32 | 1.78% |
| 2025-05-14 | 7.15 | 7.25 | 7.05 | 7.13 | -0.28% | 0.41 | 2.24% |
| 2025-05-13 | 7.35 | 7.37 | 7.13 | 7.15 | -1.38% | 0.46 | 2.48% |
| 2025-05-12 | 7.23 | 7.30 | 7.15 | 7.25 | +1.26% | 0.38 | 2.07% |
| 2025-05-09 | 7.32 | 7.32 | 7.10 | 7.16 | -2.19% | 0.51 | 2.76% |
| 2025-05-08 | 7.15 | 7.35 | 7.13 | 7.32 | +1.67% | 0.42 | 2.26% |
| 2025-05-07 | 7.17 | 7.28 | 7.09 | 7.20 | +1.27% | 0.50 | 2.73% |
| 2025-05-06 | 6.94 | 7.14 | 6.94 | 7.11 | +2.89% | 0.48 | 2.66% |