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
2026-05-07	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%
2026-03-13	11.10	11.07	-0.14	-1.25%	11.02	11.33	48589	5430	1.86%
2026-03-12	11.35	11.21	-0.19	-1.67%	11.17	11.47	54023	6094	2.07%
2026-03-11	11.70	11.40	-0.20	-1.72%	11.33	11.73	72930	8360	2.79%
2026-03-10	11.20	11.60	0.52	4.69%	11.19	11.81	120246	13905	4.61%
2026-03-09	11.22	11.08	-0.02	-0.18%	10.66	11.22	95647	10452	3.67%
2026-03-06	10.82	11.10	0.22	2.02%	10.78	11.11	56704	6216	2.17%
2026-03-05	10.85	10.88	0.22	2.06%	10.80	11.14	73948	8108	2.83%
2026-03-04	10.39	10.66	0.08	0.76%	10.34	10.69	76958	8137	2.95%
2026-03-03	11.29	10.58	-0.66	-5.87%	10.57	11.42	124622	13559	4.78%
2026-03-02	11.81	11.24	-0.71	-5.94%	11.10	11.81	162182	18421	6.22%
2026-02-27	12.09	11.95	-0.02	-0.17%	11.82	12.09	72223	8642	2.77%
2026-02-26	12.33	11.97	-0.27	-2.21%	11.93	12.34	85693	10311	3.28%
2026-02-25	12.01	12.24	0.33	2.77%	11.81	12.35	109549	13336	4.20%
2026-02-24	11.87	11.91	0.24	2.06%	11.86	12.18	109539	13150	4.20%
2026-02-13	11.92	11.67	-0.28	-2.34%	11.67	11.96	106501	12561	4.08%
2026-02-12	12.11	11.95	-0.16	-1.32%	11.87	12.19	107882	12945	4.13%
2026-02-11	12.32	12.11	-0.27	-2.18%	12.08	12.45	79164	9707	3.03%
2026-02-10	12.42	12.38	0.00	0.00%	12.22	12.49	108637	13447	4.16%
2026-02-09	12.55	12.38	0.55	4.65%	12.16	12.91	206198	25578	7.90%
2026-02-06	11.17	11.83	0.62	5.53%	11.13	12.04	188836	22273	7.24%
2026-02-05	11.30	11.21	-0.16	-1.41%	11.10	11.46	55619	6284	2.13%
2026-02-04	11.60	11.37	-0.27	-2.32%	11.26	11.60	81053	9233	3.11%
2026-02-03	11.60	11.64	0.24	2.11%	11.41	11.75	77681	9000	2.98%
2026-02-02	11.51	11.40	-0.19	-1.64%	11.26	11.59	80618	9216	3.09%
2026-01-30	11.73	11.59	-0.16	-1.36%	11.33	11.81	111390	12873	4.27%
2026-01-29	11.74	11.75	-0.11	-0.93%	11.52	12.34	172476	20654	6.61%
2026-01-28	12.39	11.86	-0.32	-2.63%	11.75	12.94	232041	28385	8.89%