中威电子 (300270) - 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
2026-06-18	11.99	11.65	-0.40	-3.32%	11.57	12.05	77862	9141	2.98%
2026-06-17	12.16	12.05	-0.09	-0.74%	11.74	12.30	106172	12736	4.07%
2026-06-16	11.89	12.14	0.26	2.19%	11.67	12.19	75005	8989	2.87%
2026-06-15	11.44	11.88	0.44	3.85%	11.44	11.95	84737	9903	3.25%
2026-06-12	12.00	11.44	-0.32	-2.72%	11.39	12.25	88104	10315	3.38%
2026-06-11	11.98	11.76	-0.35	-2.89%	11.65	12.16	67546	7984	2.59%
2026-06-10	12.22	12.11	-0.25	-2.02%	11.96	12.35	68040	8219	2.61%
2026-06-09	12.30	12.36	0.17	1.39%	12.00	12.48	75943	9302	2.91%
2026-06-08	11.95	12.19	-0.19	-1.53%	11.62	12.74	101116	12434	3.88%
2026-06-05	12.44	12.38	-0.13	-1.04%	12.25	12.83	95061	11906	3.64%
2026-06-04	12.83	12.51	-0.51	-3.92%	12.28	13.08	101842	12824	3.90%
2026-06-03	12.49	13.02	0.50	3.99%	12.30	13.30	133583	17307	5.12%
2026-06-02	12.57	12.52	-0.05	-0.40%	12.20	12.73	78117	9704	2.99%
2026-06-01	12.82	12.57	-0.30	-2.33%	12.53	13.18	105845	13525	4.06%
2026-05-29	13.71	12.87	-0.77	-5.65%	12.72	13.88	143758	18998	5.51%
2026-05-28	12.70	13.64	0.97	7.66%	12.54	13.75	134728	17833	5.16%
2026-05-27	13.06	12.67	-0.37	-2.84%	12.57	13.12	77636	9927	2.98%
2026-05-26	13.20	13.04	-0.26	-1.95%	12.55	13.26	125556	16119	4.81%
2026-05-25	13.70	13.30	-0.06	-0.45%	13.13	13.98	124969	16951	4.79%
2026-05-22	13.20	13.36	0.13	0.98%	13.00	13.52	113316	14978	4.34%
2026-05-21	13.85	13.23	-0.58	-4.20%	13.09	14.48	164794	22775	6.32%
2026-05-20	13.99	13.81	-0.17	-1.22%	13.65	14.07	89395	12325	3.43%
2026-05-19	13.96	13.98	0.05	0.36%	13.81	14.23	88517	12370	3.39%
2026-05-18	14.24	13.93	-0.23	-1.62%	13.68	14.35	136677	18968	5.24%
2026-05-15	14.41	14.16	-0.25	-1.73%	13.88	14.60	156299	22137	5.99%
2026-05-14	14.75	14.41	-0.16	-1.10%	14.20	14.96	144465	21090	5.54%
2026-05-13	14.51	14.57	-0.16	-1.09%	14.48	14.90	149470	21901	5.73%
2026-05-12	14.50	14.73	0.12	0.82%	14.37	15.11	194271	28505	7.45%
2026-05-11	15.22	14.61	-0.61	-4.01%	14.53	15.62	215638	31856	8.26%
2026-05-08	14.21	15.22	0.85	5.92%	14.13	15.40	219094	32276	8.40%
2026-05-07	13.68	14.37	0.96	7.16%	13.55	14.65	217069	30958	8.32%
2026-05-06	13.36	13.41	0.05	0.37%	13.09	13.83	154890	20863	5.94%
2026-04-30	12.86	13.36	0.51	3.97%	12.85	13.44	168481	22173	6.46%
2026-04-29	12.85	12.85	-0.11	-0.85%	12.61	13.08	100416	12939	3.85%
2026-04-28	12.44	12.96	0.36	2.86%	12.40	13.29	175709	22578	6.73%
2026-04-27	12.40	12.60	0.10	0.80%	11.97	12.64	147964	18210	5.67%
2026-04-24	12.53	12.50	-0.22	-1.73%	12.44	12.92	135595	17088	5.20%
2026-04-23	12.32	12.72	0.28	2.25%	12.25	12.78	181469	22833	6.95%
2026-04-22	12.59	12.44	0.20	1.63%	12.03	12.85	233701	28971	8.96%
2026-04-21	11.74	12.24	0.44	3.73%	11.68	12.31	158829	19201	6.09%
2026-04-20	12.10	11.80	-0.15	-1.26%	11.72	12.42	255842	30839	9.81%
2026-04-17	11.34	11.95	0.50	4.37%	11.30	12.20	317799	37745	12.18%
2026-04-16	10.27	11.45	1.20	11.71%	10.20	11.66	246114	27298	9.43%
2026-04-15	10.63	10.25	-0.22	-2.10%	10.20	10.63	57407	5965	2.20%
2026-04-14	10.52	10.47	0.04	0.38%	10.37	10.64	45432	4772	1.74%
2026-04-13	10.39	10.43	-0.01	-0.10%	10.33	10.58	38899	4060	1.49%
2026-04-10	10.47	10.44	0.06	0.58%	10.41	10.77	48164	5087	1.85%
2026-04-09	10.65	10.38	-0.27	-2.54%	10.28	10.65	46836	4872	1.79%
2026-04-08	10.51	10.65	0.42	4.11%	10.45	10.69	53858	5697	2.06%
2026-04-07	10.09	10.23	0.15	1.49%	9.99	10.33	42432	4322	1.63%
2026-04-03	10.43	10.08	-0.28	-2.70%	10.00	10.44	49675	5020	1.90%
2026-04-02	10.72	10.36	-0.41	-3.81%	10.27	10.77	72798	7599	2.79%
2026-04-01	10.89	10.77	0.05	0.47%	10.65	10.97	55785	5995	2.14%
2026-03-31	11.08	10.72	-0.39	-3.51%	10.66	11.25	86677	9465	3.32%
2026-03-30	10.33	11.11	0.68	6.52%	10.26	11.19	140943	15264	5.40%
2026-03-27	9.98	10.43	0.27	2.66%	9.95	10.72	70809	7403	2.71%
2026-03-26	10.59	10.16	-0.37	-3.51%	10.06	10.60	64000	6563	2.45%
2026-03-25	10.13	10.53	0.41	4.05%	10.12	10.75	87312	9139	3.35%
2026-03-24	10.16	10.12	0.25	2.53%	9.78	10.20	64308	6416	2.46%
2026-03-23	10.51	9.87	-0.65	-6.18%	9.81	10.51	85069	8597	3.26%
2026-03-20	10.86	10.52	-0.24	-2.23%	10.50	11.02	54708	5858	2.10%
2026-03-19	11.00	10.76	-0.27	-2.45%	10.74	11.00	45536	4940	1.75%
2026-03-18	10.81	11.03	0.28	2.60%	10.80	11.04	54012	5913	2.07%
2026-03-17	11.22	10.75	-0.35	-3.15%	10.74	11.22	52859	5776	2.03%
2026-03-16	11.05	11.10	0.03	0.27%	10.86	11.18	53505	5909	2.05%