兆威机电 (003021) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-20	73.62	68.04	-5.58	-7.58%	67.31	74.24	71232	49452	3.44%
2026-08-19	80.53	73.62	-8.18	-10.00%	73.62	80.57	57157	43077	2.76%
2026-08-18	81.97	81.80	-0.15	-0.18%	80.02	82.11	42069	34115	2.03%
2026-08-17	80.21	81.95	-0.03	-0.04%	78.27	82.29	40747	32837	1.97%
2026-08-14	81.39	81.98	0.65	0.80%	81.39	83.53	33669	27720	1.62%
2026-08-13	81.75	81.33	-0.19	-0.23%	81.23	83.87	41115	33983	1.98%
2026-08-12	80.96	81.52	0.48	0.59%	80.26	82.24	26957	21954	1.30%
2026-08-11	79.67	81.04	1.49	1.87%	78.40	81.82	39778	32019	1.92%
2026-08-10	81.36	79.55	-1.60	-1.97%	79.11	81.93	23704	18874	1.14%
2026-08-07	80.88	81.15	0.90	1.12%	78.70	81.48	27851	22382	1.34%
2026-08-06	80.50	80.25	-0.92	-1.13%	79.70	81.81	31885	25722	1.54%
2026-08-05	79.90	81.17	1.27	1.59%	79.58	81.36	39352	31665	1.90%
2026-08-04	79.68	79.90	-0.09	-0.11%	78.52	80.50	35341	28114	1.70%
2026-08-03	78.00	79.99	2.45	3.16%	77.21	80.18	33479	26619	1.61%
2026-07-31	74.91	77.54	4.81	6.61%	74.80	78.13	45291	34747	2.18%
2026-07-30	74.67	72.73	-2.62	-3.48%	72.66	75.35	24344	17950	1.17%
2026-07-29	74.81	75.35	0.94	1.26%	73.51	75.76	22943	17145	1.11%
2026-07-28	75.00	74.41	-1.40	-1.85%	74.05	76.36	21732	16257	1.05%
2026-07-27	73.62	75.81	2.19	2.97%	73.03	76.10	24462	18397	1.18%
2026-07-24	75.00	73.62	-3.04	-3.97%	73.60	76.20	25045	18645	1.21%
2026-07-23	76.60	76.66	-0.36	-0.47%	75.00	76.95	20923	15903	1.01%
2026-07-22	77.99	77.02	-1.27	-1.62%	76.51	78.14	25425	19638	1.23%
2026-07-21	74.80	78.29	3.48	4.65%	74.20	78.42	39050	29949	1.88%
2026-07-20	78.99	74.81	-5.13	-6.42%	72.50	80.66	47370	36215	2.28%
2026-07-17	83.80	79.94	-3.05	-3.68%	79.15	85.00	39758	32533	1.92%
2026-07-16	80.98	82.99	1.00	1.22%	80.55	84.72	33571	27913	1.62%
2026-07-15	82.10	81.99	0.09	0.11%	80.10	83.00	27158	22217	1.31%
2026-07-14	80.05	81.90	1.85	2.31%	78.10	82.50	42596	34111	2.05%
2026-07-13	85.31	80.05	-6.68	-7.70%	80.00	86.00	44865	37001	2.16%
2026-07-10	87.40	86.73	-0.17	-0.20%	86.68	90.70	49345	43647	2.38%
2026-07-09	85.41	86.90	1.84	2.16%	82.82	87.03	42221	35891	2.04%
2026-07-08	90.90	85.06	-5.84	-6.42%	85.00	90.98	54073	47070	2.61%
2026-07-07	95.38	90.90	-4.48	-4.70%	90.38	98.97	69259	64873	3.34%
2026-07-06	102.10	95.38	-5.42	-5.38%	95.20	103.00	106438	104868	5.13%
2026-07-03	91.75	100.80	9.16	10.00%	91.75	100.80	96099	93803	4.63%
2026-07-02	93.50	91.64	-1.42	-1.53%	91.43	95.49	68167	63665	3.29%
2026-07-01	88.50	93.06	5.71	6.54%	87.96	94.58	64220	59380	3.10%
2026-06-30	83.12	87.35	5.08	6.17%	83.00	88.27	63116	54501	3.04%
2026-06-29	81.88	82.27	0.72	0.88%	78.86	82.49	49368	39838	2.38%
2026-06-26	87.00	81.55	-6.11	-6.97%	81.51	87.50	56601	47314	2.73%
2026-06-25	90.82	87.66	-3.50	-3.84%	87.39	92.00	53492	47736	2.58%
2026-06-24	92.92	91.16	-1.80	-1.94%	90.81	93.97	38657	35510	1.86%
2026-06-23	93.60	92.96	-1.39	-1.47%	92.24	95.58	37931	35564	1.83%
2026-06-22	97.25	94.35	-3.88	-3.95%	92.14	98.18	66502	62626	3.21%
2026-06-18	95.92	98.23	1.48	1.53%	95.36	99.49	52567	51499	2.53%
2026-06-17	96.81	96.75	-1.18	-1.20%	95.60	97.83	36462	35154	1.76%
2026-06-16	98.85	97.93	-1.22	-1.23%	96.81	99.15	42733	41823	2.06%
2026-06-15	97.77	99.15	1.92	1.97%	97.23	99.79	36069	35552	1.74%
2026-06-12	100.07	97.23	-0.38	-0.39%	96.79	103.00	53447	53258	2.58%
2026-06-11	100.61	97.61	-3.89	-3.83%	96.72	102.00	48656	47803	2.35%
2026-06-10	105.87	101.50	-5.37	-5.02%	100.29	107.80	60549	62507	2.92%
2026-06-09	107.00	106.87	-1.11	-1.03%	103.94	107.50	70594	74482	3.40%
2026-06-08	101.01	107.98	3.29	3.14%	100.18	108.15	106311	112469	5.12%
2026-06-05	97.80	105.07	6.49	6.58%	94.55	106.51	115546	117196	5.57%
2026-06-04	96.00	98.58	1.97	2.04%	94.06	100.00	47101	46409	2.27%
2026-06-03	96.59	96.61	-0.64	-0.66%	95.66	99.22	41742	40781	2.01%
2026-06-02	96.89	97.25	1.36	1.42%	96.30	99.35	40546	39582	1.95%
2026-06-01	96.00	95.89	-0.94	-0.97%	95.00	97.92	43947	42356	2.12%
2026-05-29	102.29	96.83	-5.94	-5.78%	95.92	103.46	66556	65689	3.21%
2026-05-28	105.87	102.77	-3.32	-3.13%	100.03	106.00	71109	72710	3.43%
2026-05-27	111.60	106.09	-8.31	-7.26%	106.06	112.21	84865	92225	4.09%
2026-05-26	112.36	114.40	2.10	1.87%	110.70	116.59	103036	117786	4.97%
2026-05-25	111.99	112.30	0.62	0.56%	110.70	114.28	72639	81504	3.50%
2026-05-22	111.79	111.68	0.21	0.19%	108.77	112.99	86695	96112	4.18%
2026-05-21	109.60	111.47	1.87	1.71%	109.60	117.50	121650	137552	5.87%
2026-05-20	111.96	109.60	-2.37	-2.12%	107.84	111.96	83135	90621	4.01%
2026-05-19	112.89	111.97	0.08	0.07%	110.00	115.99	107313	120836	5.18%
2026-05-18	106.82	111.89	5.90	5.57%	106.11	113.66	137701	150643	6.64%
2026-05-15	99.60	105.99	6.47	6.50%	98.82	109.47	146133	154541	7.05%
2026-05-14	103.00	99.52	-2.72	-2.66%	99.52	103.30	46467	46972	2.24%
2026-05-13	100.80	102.24	1.01	1.00%	99.70	102.61	36628	37089	1.77%