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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 8.07 | 8.37 | 8.00 | 8.37 | +3.72% | 0.69 | 3.21% |
| 2025-09-15 | 8.26 | 8.31 | 8.01 | 8.07 | -2.54% | 0.73 | 3.48% |
| 2025-09-12 | 8.43 | 8.48 | 8.26 | 8.28 | -2.01% | 0.55 | 2.54% |
| 2025-09-11 | 8.36 | 8.49 | 8.23 | 8.45 | +1.08% | 0.63 | 2.87% |
| 2025-09-10 | 8.40 | 8.51 | 8.32 | 8.36 | -0.36% | 0.46 | 2.11% |
| 2025-09-09 | 8.30 | 8.40 | 8.16 | 8.39 | +1.33% | 0.75 | 3.45% |
| 2025-09-08 | 8.25 | 8.41 | 8.20 | 8.28 | +0.61% | 0.49 | 2.28% |
| 2025-09-05 | 8.01 | 8.26 | 7.95 | 8.23 | +2.62% | 0.60 | 2.82% |
| 2025-09-04 | 8.00 | 8.16 | 7.91 | 8.02 | +0.75% | 0.66 | 3.12% |
| 2025-09-03 | 8.35 | 8.35 | 7.91 | 7.96 | -3.75% | 0.69 | 3.23% |
| 2025-09-02 | 8.37 | 8.46 | 8.13 | 8.27 | -0.48% | 1.02 | 4.73% |
| 2025-09-01 | 8.07 | 8.64 | 8.07 | 8.31 | +2.97% | 1.10 | 5.04% |
| 2025-08-29 | 8.22 | 8.28 | 8.03 | 8.07 | -2.42% | 0.61 | 2.89% |
| 2025-08-28 | 8.17 | 8.39 | 7.81 | 8.27 | +1.22% | 0.99 | 4.66% |
| 2025-08-27 | 8.65 | 8.78 | 8.14 | 8.17 | -5.66% | 0.94 | 4.24% |
| 2025-08-26 | 8.41 | 8.72 | 8.34 | 8.66 | +1.29% | 0.88 | 3.90% |
| 2025-08-25 | 8.71 | 8.91 | 8.51 | 8.55 | -1.61% | 0.98 | 4.33% |
| 2025-08-22 | 8.66 | 8.72 | 8.57 | 8.69 | +0.58% | 0.55 | 2.43% |
| 2025-08-21 | 8.68 | 8.80 | 8.57 | 8.64 | -0.46% | 0.62 | 2.73% |
| 2025-08-20 | 8.72 | 8.72 | 8.50 | 8.68 | -0.34% | 0.66 | 2.95% |