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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 10.51 | 10.51 | 9.81 | 9.87 | -6.18% | 0.86 | 3.26% |
| 2026-03-20 | 10.86 | 11.02 | 10.50 | 10.52 | -2.23% | 0.59 | 2.10% |
| 2026-03-19 | 11.00 | 11.00 | 10.74 | 10.76 | -2.45% | 0.49 | 1.75% |
| 2026-03-18 | 10.81 | 11.04 | 10.80 | 11.03 | +2.60% | 0.59 | 2.07% |
| 2026-03-17 | 11.22 | 11.22 | 10.74 | 10.75 | -3.15% | 0.58 | 2.03% |
| 2026-03-16 | 11.05 | 11.18 | 10.86 | 11.10 | +0.27% | 0.59 | 2.05% |
| 2026-03-13 | 11.10 | 11.33 | 11.02 | 11.07 | -1.25% | 0.54 | 1.86% |
| 2026-03-12 | 11.35 | 11.47 | 11.17 | 11.21 | -1.67% | 0.61 | 2.07% |
| 2026-03-11 | 11.70 | 11.73 | 11.33 | 11.40 | -1.72% | 0.84 | 2.79% |
| 2026-03-10 | 11.20 | 11.81 | 11.19 | 11.60 | +4.69% | 1.39 | 4.61% |
| 2026-03-09 | 11.22 | 11.22 | 10.66 | 11.08 | -0.18% | 1.05 | 3.67% |
| 2026-03-06 | 10.82 | 11.11 | 10.78 | 11.10 | +2.02% | 0.62 | 2.17% |
| 2026-03-05 | 10.85 | 11.14 | 10.80 | 10.88 | +2.06% | 0.81 | 2.83% |
| 2026-03-04 | 10.39 | 10.69 | 10.34 | 10.66 | +0.76% | 0.81 | 2.95% |
| 2026-03-03 | 11.29 | 11.42 | 10.57 | 10.58 | -5.87% | 1.36 | 4.78% |
| 2026-03-02 | 11.81 | 11.81 | 11.10 | 11.24 | -5.94% | 1.84 | 6.22% |
| 2026-02-27 | 12.09 | 12.09 | 11.82 | 11.95 | -0.17% | 0.86 | 2.77% |
| 2026-02-26 | 12.33 | 12.34 | 11.93 | 11.97 | -2.21% | 1.03 | 3.28% |
| 2026-02-25 | 12.01 | 12.35 | 11.81 | 12.24 | +2.77% | 1.33 | 4.20% |
| 2026-02-24 | 11.87 | 12.18 | 11.86 | 11.91 | +2.06% | 1.32 | 4.20% |