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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 10.39 | 11.90 | 10.28 | 11.01 | +10.43% | 4.85 | 16.66% |
| 2025-12-16 | 10.48 | 10.58 | 9.88 | 9.97 | -5.85% | 2.84 | 10.81% |
| 2025-12-15 | 10.87 | 11.66 | 10.27 | 10.59 | -6.20% | 3.93 | 13.92% |
| 2025-12-12 | 11.67 | 13.00 | 11.24 | 11.29 | +0.36% | 7.87 | 24.91% |
| 2025-12-11 | 11.25 | 11.25 | 11.25 | 11.25 | nan% | nan | nan% |
| 2025-12-10 | 11.25 | 11.25 | 11.25 | 11.25 | nan% | nan | nan% |
| 2025-12-09 | 11.25 | 11.25 | 11.25 | 11.25 | nan% | nan | nan% |
| 2025-12-08 | 11.25 | 11.25 | 11.25 | 11.25 | nan% | nan | nan% |
| 2025-12-05 | 11.25 | 11.25 | 11.25 | 11.25 | nan% | nan | nan% |
| 2025-12-04 | 10.84 | 11.58 | 10.72 | 11.25 | +2.83% | 3.64 | 12.45% |
| 2025-12-03 | 11.50 | 11.57 | 10.76 | 10.94 | -6.58% | 3.83 | 13.38% |
| 2025-12-02 | 13.08 | 13.20 | 11.23 | 11.71 | -12.94% | 6.62 | 21.01% |
| 2025-12-01 | 11.79 | 13.66 | 11.79 | 13.45 | +14.27% | 6.53 | 19.47% |
| 2025-11-28 | 11.90 | 12.26 | 11.52 | 11.77 | -0.42% | 2.49 | 8.06% |
| 2025-11-27 | 11.70 | 12.03 | 11.59 | 11.82 | +0.51% | 2.87 | 9.33% |
| 2025-11-26 | 11.48 | 12.11 | 11.42 | 11.76 | +1.99% | 3.79 | 12.26% |
| 2025-11-25 | 11.35 | 11.80 | 11.35 | 11.53 | +1.86% | 2.52 | 8.38% |
| 2025-11-24 | 10.69 | 11.48 | 10.57 | 11.32 | +4.81% | 2.77 | 9.53% |
| 2025-11-21 | 10.81 | 11.54 | 10.71 | 10.80 | -1.01% | 2.22 | 7.72% |
| 2025-11-20 | 11.51 | 11.59 | 10.80 | 10.91 | -6.43% | 2.56 | 8.93% |