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
2026-08-06	13.15	12.96	-0.29	-2.19%	12.70	14.07	399861	53360	15.32%
2026-08-05	12.13	13.25	0.65	5.16%	12.10	13.32	397240	51130	15.22%
2026-08-04	11.10	12.60	2.10	20.00%	10.62	12.60	321740	37766	12.33%
2026-08-03	10.85	10.50	0.13	1.25%	10.23	11.01	180207	18981	6.91%
2026-07-31	9.70	10.37	1.08	11.63%	9.70	10.84	259607	26946	9.95%
2026-07-30	10.28	9.29	-1.06	-10.24%	9.28	10.48	205661	20126	7.88%
2026-07-29	9.71	10.35	0.65	6.70%	9.55	10.72	229890	23206	8.81%
2026-07-28	9.76	9.70	-0.07	-0.72%	9.61	9.89	96263	9396	3.69%
2026-07-27	9.11	9.77	0.59	6.43%	9.06	9.80	124408	11905	4.77%
2026-07-24	9.40	9.18	-0.39	-4.08%	9.12	9.53	81165	7539	3.11%
2026-07-23	9.24	9.57	0.22	2.35%	9.24	9.77	142623	13514	5.47%
2026-07-22	9.31	9.35	-0.20	-2.09%	9.20	9.79	179679	17027	6.89%
2026-07-21	9.37	9.55	0.15	1.60%	8.10	9.60	266394	23985	10.21%
2026-07-20	10.61	9.40	-1.03	-9.88%	9.10	10.85	243337	24418	9.33%
2026-07-17	11.19	10.43	-0.80	-7.12%	10.30	11.38	165470	17898	6.34%
2026-07-16	11.45	11.23	-0.42	-3.61%	10.99	11.63	150008	16905	5.75%
2026-07-15	12.10	11.65	-0.40	-3.32%	11.45	12.45	171265	20310	6.56%
2026-07-14	12.05	12.05	-0.09	-0.74%	11.49	12.20	160035	18949	6.13%
2026-07-13	12.98	12.14	-1.09	-8.24%	12.03	13.38	187106	23502	7.17%
2026-07-10	12.70	13.23	0.24	1.85%	12.60	13.50	287889	37908	11.03%
2026-07-09	11.76	12.99	1.59	13.95%	11.64	13.20	326278	41468	12.50%
2026-07-08	11.54	11.40	-0.18	-1.55%	11.36	12.26	164484	19211	6.30%
2026-07-07	12.25	11.58	-0.80	-6.46%	11.46	12.49	146444	17257	5.61%
2026-07-06	13.13	12.38	-0.86	-6.50%	12.32	13.13	184122	23207	7.06%
2026-07-03	13.42	13.24	-0.06	-0.45%	12.83	13.46	254795	33438	9.76%
2026-07-02	13.97	13.30	-0.98	-6.86%	13.21	14.06	330405	45012	12.66%
2026-07-01	13.09	14.28	1.27	9.76%	12.88	15.10	604380	85523	23.16%
2026-06-30	10.85	13.01	2.17	20.02%	10.72	13.01	239019	29859	9.16%
2026-06-29	10.31	10.84	0.50	4.84%	10.05	11.05	190318	20111	7.29%
2026-06-26	11.03	10.34	-0.51	-4.70%	10.27	11.35	166378	17671	6.38%
2026-06-25	10.78	10.85	0.02	0.18%	10.67	11.65	162756	17966	6.24%
2026-06-24	11.43	10.83	-0.63	-5.50%	10.58	11.48	106923	11577	4.10%
2026-06-23	10.86	11.46	0.48	4.37%	10.80	11.57	144825	16247	5.55%
2026-06-22	11.62	10.98	-0.67	-5.75%	10.63	11.85	174211	19181	6.68%
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%