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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 11.92 | 11.96 | 11.67 | 11.67 | -2.34% | 1.26 | 4.08% |
| 2026-02-12 | 12.11 | 12.19 | 11.87 | 11.95 | -1.32% | 1.29 | 4.13% |
| 2026-02-11 | 12.32 | 12.45 | 12.08 | 12.11 | -2.18% | 0.97 | 3.03% |
| 2026-02-10 | 12.42 | 12.49 | 12.22 | 12.38 | 0.00% | 1.34 | 4.16% |
| 2026-02-09 | 12.55 | 12.91 | 12.16 | 12.38 | +4.65% | 2.56 | 7.90% |
| 2026-02-06 | 11.17 | 12.04 | 11.13 | 11.83 | +5.53% | 2.23 | 7.24% |
| 2026-02-05 | 11.30 | 11.46 | 11.10 | 11.21 | -1.41% | 0.63 | 2.13% |
| 2026-02-04 | 11.60 | 11.60 | 11.26 | 11.37 | -2.32% | 0.92 | 3.11% |
| 2026-02-03 | 11.60 | 11.75 | 11.41 | 11.64 | +2.11% | 0.90 | 2.98% |
| 2026-02-02 | 11.51 | 11.59 | 11.26 | 11.40 | -1.64% | 0.92 | 3.09% |
| 2026-01-30 | 11.73 | 11.81 | 11.33 | 11.59 | -1.36% | 1.29 | 4.27% |
| 2026-01-29 | 11.74 | 12.34 | 11.52 | 11.75 | -0.93% | 2.07 | 6.61% |
| 2026-01-28 | 12.39 | 12.94 | 11.75 | 11.86 | -2.63% | 2.84 | 8.89% |
| 2026-01-27 | 12.05 | 12.24 | 11.45 | 12.18 | +0.91% | 1.92 | 6.20% |
| 2026-01-26 | 12.28 | 12.85 | 11.90 | 12.07 | -0.08% | 3.29 | 10.16% |
| 2026-01-23 | 11.94 | 12.12 | 11.78 | 12.08 | +1.43% | 1.49 | 4.80% |
| 2026-01-22 | 11.92 | 12.09 | 11.76 | 11.91 | +1.10% | 1.06 | 3.41% |
| 2026-01-21 | 11.78 | 11.94 | 11.70 | 11.78 | -0.67% | 0.94 | 3.06% |
| 2026-01-20 | 12.30 | 12.31 | 11.71 | 11.86 | -3.26% | 1.59 | 5.12% |
| 2026-01-19 | 12.14 | 12.65 | 12.00 | 12.26 | +0.08% | 1.79 | 5.55% |