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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 11.74 | 12.31 | 11.68 | 12.24 | +3.73% | 1.92 | 6.09% |
| 2026-04-20 | 12.10 | 12.42 | 11.72 | 11.80 | -1.26% | 3.08 | 9.80% |
| 2026-04-17 | 11.34 | 12.20 | 11.30 | 11.95 | +4.37% | 3.77 | 12.18% |
| 2026-04-16 | 10.27 | 11.66 | 10.20 | 11.45 | +11.71% | 2.73 | 9.43% |
| 2026-04-15 | 10.63 | 10.63 | 10.20 | 10.25 | -2.10% | 0.60 | 2.20% |
| 2026-04-14 | 10.52 | 10.64 | 10.37 | 10.47 | +0.38% | 0.48 | 1.74% |
| 2026-04-13 | 10.39 | 10.58 | 10.33 | 10.43 | -0.10% | 0.41 | 1.49% |
| 2026-04-10 | 10.47 | 10.77 | 10.41 | 10.44 | +0.58% | 0.51 | 1.85% |
| 2026-04-09 | 10.65 | 10.65 | 10.28 | 10.38 | -2.54% | 0.49 | 1.79% |
| 2026-04-08 | 10.51 | 10.69 | 10.45 | 10.65 | +4.11% | 0.57 | 2.06% |
| 2026-04-07 | 10.09 | 10.33 | 9.99 | 10.23 | +1.49% | 0.43 | 1.63% |
| 2026-04-03 | 10.43 | 10.44 | 10.00 | 10.08 | -2.70% | 0.50 | 1.90% |
| 2026-04-02 | 10.72 | 10.77 | 10.27 | 10.36 | -3.81% | 0.76 | 2.79% |
| 2026-04-01 | 10.89 | 10.97 | 10.65 | 10.77 | +0.47% | 0.60 | 2.14% |
| 2026-03-31 | 11.08 | 11.25 | 10.66 | 10.72 | -3.51% | 0.95 | 3.32% |
| 2026-03-30 | 10.33 | 11.19 | 10.26 | 11.11 | +6.52% | 1.53 | 5.40% |
| 2026-03-27 | 9.98 | 10.72 | 9.95 | 10.43 | +2.66% | 0.74 | 2.71% |
| 2026-03-26 | 10.59 | 10.60 | 10.06 | 10.16 | -3.51% | 0.66 | 2.45% |
| 2026-03-25 | 10.13 | 10.75 | 10.12 | 10.53 | +4.05% | 0.91 | 3.35% |
| 2026-03-24 | 10.16 | 10.20 | 9.78 | 10.12 | +2.53% | 0.64 | 2.46% |