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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 12.45 | 12.84 | 11.76 | 11.83 | -2.47% | 5.58 | 17.55% |
| 2025-10-21 | 12.20 | 12.36 | 11.74 | 12.13 | -2.33% | 6.85 | 21.82% |
| 2025-10-20 | 10.82 | 12.42 | 10.82 | 12.42 | +20.00% | 4.87 | 15.72% |
| 2025-10-17 | 10.86 | 11.48 | 10.35 | 10.35 | -2.54% | 3.03 | 10.72% |
| 2025-10-16 | 11.03 | 11.13 | 10.52 | 10.62 | -6.51% | 2.95 | 10.59% |
| 2025-10-15 | 11.40 | 11.98 | 11.01 | 11.36 | -2.49% | 4.04 | 13.66% |
| 2025-10-14 | 10.83 | 12.36 | 10.73 | 11.65 | +8.68% | 6.33 | 21.13% |
| 2025-10-13 | 10.50 | 11.03 | 10.31 | 10.72 | -3.86% | 3.59 | 12.78% |
| 2025-10-10 | 10.26 | 11.25 | 10.24 | 11.15 | +9.64% | 6.64 | 23.14% |
| 2025-10-09 | 10.06 | 10.18 | 9.81 | 10.17 | +1.09% | 3.59 | 13.74% |
| 2025-09-30 | 10.58 | 10.67 | 10.03 | 10.06 | -3.08% | 3.64 | 13.65% |
| 2025-09-29 | 10.88 | 11.20 | 10.17 | 10.38 | -5.98% | 4.69 | 17.08% |
| 2025-09-26 | 10.67 | 11.63 | 10.67 | 11.04 | -4.58% | 5.83 | 20.32% |
| 2025-09-25 | 10.97 | 12.83 | 10.29 | 11.57 | +7.13% | 9.93 | 33.13% |
| 2025-09-24 | 9.04 | 10.80 | 8.94 | 10.80 | +20.00% | 3.46 | 12.93% |
| 2025-09-23 | 8.65 | 9.45 | 8.55 | 9.00 | +3.69% | 3.52 | 14.88% |
| 2025-09-22 | 8.13 | 8.94 | 8.03 | 8.68 | +5.85% | 2.09 | 9.32% |
| 2025-09-19 | 8.10 | 8.60 | 8.08 | 8.20 | +1.36% | 0.76 | 3.56% |
| 2025-09-18 | 8.35 | 8.38 | 8.05 | 8.09 | -3.69% | 0.67 | 3.14% |
| 2025-09-17 | 8.37 | 8.45 | 8.26 | 8.40 | +0.36% | 0.45 | 2.08% |