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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 11.09 | 11.85 | 10.94 | 11.66 | +3.92% | 3.13 | 10.54% |
| 2025-11-18 | 11.19 | 11.64 | 11.10 | 11.22 | 0.00% | 3.00 | 10.13% |
| 2025-11-17 | 11.25 | 11.29 | 10.91 | 11.22 | +0.45% | 2.18 | 7.50% |
| 2025-11-14 | 10.71 | 11.69 | 10.70 | 11.17 | +3.23% | 3.31 | 11.24% |
| 2025-11-13 | 10.54 | 10.87 | 10.43 | 10.82 | +1.69% | 1.75 | 6.28% |
| 2025-11-12 | 10.60 | 11.20 | 10.46 | 10.64 | 0.00% | 2.34 | 8.38% |
| 2025-11-11 | 10.97 | 10.97 | 10.56 | 10.64 | -2.39% | 1.86 | 6.65% |
| 2025-11-10 | 11.27 | 11.46 | 10.79 | 10.90 | -3.02% | 3.26 | 11.31% |
| 2025-11-07 | 10.15 | 11.70 | 10.12 | 11.24 | +9.77% | 5.16 | 18.05% |
| 2025-11-06 | 10.29 | 10.29 | 9.93 | 10.24 | +0.39% | 1.46 | 5.55% |
| 2025-11-05 | 10.10 | 10.21 | 9.99 | 10.20 | +0.49% | 1.15 | 4.32% |
| 2025-11-04 | 10.40 | 10.43 | 10.04 | 10.15 | -3.06% | 1.80 | 6.80% |
| 2025-11-03 | 10.54 | 10.73 | 10.28 | 10.47 | +0.87% | 1.61 | 5.90% |
| 2025-10-31 | 10.33 | 10.68 | 10.25 | 10.38 | +0.68% | 1.68 | 6.19% |
| 2025-10-30 | 10.70 | 10.73 | 10.25 | 10.31 | -3.01% | 1.76 | 6.52% |
| 2025-10-29 | 10.65 | 10.68 | 10.44 | 10.63 | -1.02% | 1.85 | 6.72% |
| 2025-10-28 | 11.31 | 11.33 | 10.61 | 10.74 | -5.95% | 3.34 | 11.77% |
| 2025-10-27 | 11.27 | 11.45 | 10.93 | 11.42 | +1.78% | 3.63 | 12.42% |
| 2025-10-24 | 11.19 | 11.32 | 11.07 | 11.22 | +0.36% | 2.99 | 10.23% |
| 2025-10-23 | 11.62 | 11.71 | 11.05 | 11.18 | -5.49% | 4.04 | 13.66% |