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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 12.47 | 12.47 | 11.78 | 12.25 | -0.65% | 2.00 | 6.32% |
| 2026-01-15 | 12.50 | 12.59 | 12.18 | 12.33 | -2.14% | 1.91 | 5.92% |
| 2026-01-14 | 13.01 | 13.39 | 12.38 | 12.60 | -2.40% | 3.44 | 10.34% |
| 2026-01-13 | 12.87 | 13.40 | 12.40 | 12.91 | +1.02% | 4.24 | 12.57% |
| 2026-01-12 | 12.30 | 12.88 | 12.25 | 12.78 | +4.33% | 3.01 | 9.15% |
| 2026-01-09 | 12.17 | 12.39 | 11.95 | 12.25 | +1.58% | 2.06 | 6.49% |
| 2026-01-08 | 12.25 | 12.25 | 12.00 | 12.06 | -2.35% | 1.94 | 6.16% |
| 2026-01-07 | 12.12 | 12.62 | 12.00 | 12.35 | +2.15% | 3.58 | 11.17% |
| 2026-01-06 | 11.08 | 12.53 | 10.95 | 12.09 | +9.12% | 3.84 | 12.55% |
| 2026-01-05 | 11.01 | 11.15 | 10.88 | 11.08 | +1.09% | 1.40 | 4.88% |
| 2025-12-31 | 11.10 | 11.17 | 10.83 | 10.96 | -0.45% | 0.93 | 3.24% |
| 2025-12-30 | 11.18 | 11.31 | 10.94 | 11.01 | -1.78% | 1.34 | 4.62% |
| 2025-12-29 | 11.52 | 11.60 | 11.14 | 11.21 | -3.45% | 1.84 | 6.24% |
| 2025-12-26 | 11.68 | 11.90 | 11.53 | 11.61 | -0.77% | 1.68 | 5.50% |
| 2025-12-25 | 11.94 | 12.12 | 11.67 | 11.70 | -3.23% | 2.23 | 7.24% |
| 2025-12-24 | 11.89 | 12.20 | 11.68 | 12.09 | +3.16% | 2.28 | 7.31% |
| 2025-12-23 | 11.91 | 12.10 | 11.65 | 11.72 | +0.43% | 2.43 | 7.88% |
| 2025-12-22 | 11.78 | 12.42 | 11.65 | 11.67 | -0.43% | 4.25 | 13.57% |
| 2025-12-19 | 10.84 | 11.85 | 10.84 | 11.72 | +7.72% | 4.21 | 14.15% |
| 2025-12-18 | 10.62 | 11.28 | 10.52 | 10.88 | -1.18% | 3.37 | 11.90% |