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
2026-07-03	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%
2026-05-12	102.77	101.23	-1.22	-1.19%	100.60	105.00	46361	47332	2.24%
2026-05-11	103.80	102.45	-0.90	-0.87%	102.12	103.88	61668	63316	2.97%
2026-05-08	100.40	103.35	2.75	2.73%	98.80	105.20	78761	81378	3.80%
2026-05-07	98.04	100.60	3.07	3.15%	97.01	100.88	49056	48925	2.37%
2026-05-06	97.10	97.53	0.94	0.97%	96.10	98.47	38610	37699	1.86%
2026-04-30	93.50	96.59	2.69	2.86%	93.00	97.28	39892	38467	1.92%
2026-04-29	92.60	93.90	1.15	1.24%	92.20	94.45	33039	30921	1.59%
2026-04-28	98.00	92.75	-7.43	-7.42%	92.00	98.00	79466	74567	3.83%
2026-04-27	96.05	100.18	3.88	4.03%	95.81	101.88	55834	55508	2.69%
2026-04-24	97.55	96.30	-1.24	-1.27%	95.50	98.40	28833	27844	1.39%
2026-04-23	100.68	97.54	-3.14	-3.12%	96.46	100.74	47017	46105	2.27%
2026-04-22	99.59	100.68	0.40	0.40%	99.23	100.85	28577	28671	1.38%
2026-04-21	100.87	100.28	-1.27	-1.25%	99.50	101.83	29844	29900	1.44%
2026-04-20	102.45	101.55	-0.16	-0.16%	101.20	102.96	31142	31696	1.50%
2026-04-17	101.40	101.71	-0.18	-0.18%	100.00	102.23	33572	33936	1.62%
2026-04-16	101.65	101.89	1.98	1.98%	99.96	102.96	39056	39515	1.88%
2026-04-15	102.57	99.91	-1.17	-1.16%	99.45	102.87	33830	34185	1.63%
2026-04-14	100.49	101.08	1.45	1.46%	99.58	101.13	29290	29411	1.41%
2026-04-13	98.59	99.63	-0.17	-0.17%	98.59	100.45	26287	26183	1.27%
2026-04-10	98.58	99.80	2.33	2.39%	98.58	101.77	37808	37986	1.82%
2026-04-09	98.00	97.47	-1.65	-1.66%	96.79	98.60	24621	24039	1.19%
2026-04-08	96.50	99.12	5.38	5.74%	96.33	99.20	42032	41161	2.03%
2026-04-07	94.11	93.74	-0.04	-0.04%	92.81	94.76	16070	15076	0.77%
2026-04-03	95.43	93.78	-1.97	-2.06%	93.70	95.75	22111	20882	1.07%
2026-04-02	98.02	95.75	-2.80	-2.84%	95.21	98.55	27364	26413	1.32%
2026-04-01	97.90	98.55	2.55	2.66%	97.23	98.90	31979	31423	1.54%
2026-03-31	97.95	96.00	-1.39	-1.43%	96.00	99.70	32496	31705	1.57%
2026-03-30	98.00	97.39	-2.07	-2.08%	96.06	98.93	32503	31604	1.57%