兆威机电

003021
🏛️ 中国 →
135.18
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 139.50 139.84 138.59 139.01 596.4K
09:35 139.01 139.94 138.80 139.45 317.9K
09:40 139.43 139.50 138.35 138.38 408.0K
09:45 138.32 139.84 137.82 138.66 312.2K
09:50 138.65 138.79 138.42 138.68 216.2K
09:55 138.54 139.28 138.00 138.76 215.7K
10:00 138.76 138.76 138.10 138.39 126.9K
10:05 138.39 139.10 138.00 139.10 108.4K
10:10 139.10 139.10 138.16 138.29 77.8K
10:15 138.21 138.40 137.81 137.91 182.8K
10:20 137.90 138.20 137.80 138.16 136.7K
10:25 138.19 138.30 137.52 137.52 151.9K
10:30 137.52 137.89 137.52 137.78 107.7K
10:35 137.85 137.89 137.30 137.54 147.2K
10:40 137.55 137.90 137.41 137.90 69.1K
10:45 137.90 138.25 137.70 138.17 136.6K
10:50 138.17 138.25 137.71 138.15 140.3K
10:55 138.19 138.38 138.14 138.20 56.5K
11:00 138.16 138.75 138.14 138.52 51.4K
11:05 138.52 138.52 138.00 138.25 58.2K
11:10 138.12 138.24 137.87 137.89 40.4K
11:15 137.89 138.20 137.70 137.92 32.2K
11:20 137.83 137.90 137.77 137.80 46.7K
11:25 137.80 137.80 137.50 137.50 102.1K
13:00 137.50 137.51 137.30 137.42 76.3K
13:05 137.41 137.54 137.31 137.35 40.9K
13:10 137.36 137.58 137.32 137.46 31.7K
13:15 137.49 137.70 137.30 137.31 106.5K
13:20 137.30 137.50 137.30 137.45 41.7K
13:25 137.39 137.65 137.34 137.40 72.3K
13:30 137.41 137.41 137.00 137.06 119.9K
13:35 137.06 137.25 137.03 137.10 51.1K
13:40 137.10 137.21 136.89 137.02 137.5K
13:45 137.02 137.50 136.88 137.49 71.3K
13:50 137.49 137.49 136.81 136.81 60.9K
13:55 136.83 137.05 136.75 136.77 94.2K
14:00 136.77 137.15 136.56 136.78 112.8K
14:05 136.77 136.77 136.08 136.30 210.2K
14:10 136.30 136.35 136.01 136.01 158.1K
14:15 136.01 136.38 136.00 136.28 119.1K
14:20 136.31 136.57 136.19 136.20 76.4K
14:25 136.20 136.20 135.10 135.38 413.5K
14:30 135.63 136.04 135.12 135.24 166.9K
14:35 135.12 135.37 134.86 134.86 290.9K
14:40 134.84 136.00 134.84 136.00 210.7K
14:45 136.04 136.49 135.72 135.90 128.7K
14:50 135.90 135.90 135.33 135.48 173.5K
14:55 135.48 135.48 135.00 135.26 106.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 139.21 139.95 134.83 135.18 7.0M
2025-09-25 142.00 144.00 139.50 141.89 8.2M
2025-09-24 138.00 142.13 136.00 141.56 9.3M
2025-09-23 140.59 142.79 136.13 139.30 8.3M
2025-09-22 138.56 142.50 138.00 141.46 9.3M
2025-09-19 142.14 143.99 136.32 137.44 14.6M
2025-09-18 149.18 155.53 142.63 146.84 21.5M
2025-09-17 143.88 156.72 143.06 149.50 18.5M
2025-09-16 139.66 146.30 137.45 142.47 17.3M
2025-09-15 135.95 140.93 133.10 137.19 14.9M
2025-09-12 133.23 140.50 131.87 135.96 23.1M
2025-09-11 119.00 130.38 118.54 130.38 17.6M
2025-09-10 118.80 123.50 117.53 118.53 8.3M
2025-09-09 121.50 121.89 118.50 119.40 7.4M
2025-09-08 116.00 124.65 116.00 122.22 10.9M
2025-09-05 112.00 117.50 110.58 116.48 8.1M
2025-09-04 118.87 120.77 111.14 112.00 10.6M
2025-09-03 123.50 125.26 118.50 119.20 9.5M
2025-09-02 121.01 126.11 114.44 123.31 16.0M
2025-09-01 121.50 123.55 118.62 121.20 7.1M
2025-08-29 121.69 126.00 118.76 122.34 8.7M
2025-08-28 121.16 123.00 117.51 121.79 8.5M
2025-08-27 124.00 126.56 121.68 121.69 9.3M
2025-08-26 126.70 126.70 123.41 123.45 8.3M
2025-08-25 126.19 130.00 125.48 127.20 9.9M
2025-08-22 121.11 125.99 120.23 125.56 9.5M
2025-08-21 124.30 126.99 121.43 121.77 9.2M
2025-08-20 122.00 125.00 121.00 124.34 7.8M
2025-08-19 121.48 126.00 118.08 123.15 11.1M
2025-08-18 120.00 123.89 118.00 121.48 10.2M
2025-08-15 117.64 119.86 116.90 118.94 7.4M
2025-08-14 120.00 120.50 115.00 117.10 8.6M
2025-08-13 117.36 120.16 116.30 119.64 7.6M
2025-08-12 117.24 118.50 115.76 117.62 5.6M
2025-08-11 117.50 119.50 116.08 117.13 6.2M
2025-08-08 120.00 120.66 117.01 117.28 6.1M
2025-08-07 121.95 123.32 119.71 120.68 8.5M
2025-08-06 115.80 126.76 114.57 121.91 14.6M
2025-08-05 115.99 116.48 113.73 115.68 5.8M
2025-08-04 108.55 115.30 108.43 115.30 8.2M
2025-08-01 111.99 113.28 108.48 109.50 5.7M
2025-07-31 111.79 115.43 111.56 112.55 6.2M
2025-07-30 114.06 114.13 111.51 112.21 5.3M
2025-07-29 113.99 115.63 113.12 114.48 5.1M
2025-07-28 117.00 117.48 114.20 114.81 4.8M
2025-07-25 116.68 116.85 113.80 115.61 6.3M
2025-07-24 116.62 118.20 115.60 116.70 4.7M
2025-07-23 120.00 120.00 115.35 115.83 8.0M
2025-07-22 120.00 123.73 119.17 120.10 8.0M
2025-07-21 116.80 122.99 115.30 121.75 12.0M
2025-07-18 114.70 115.90 112.88 114.18 7.0M
2025-07-17 113.88 118.52 113.46 114.85 10.6M
2025-07-16 113.10 117.57 111.55 114.98 10.6M
2025-07-15 112.15 112.26 110.00 112.13 7.8M
2025-07-14 108.87 114.44 108.00 111.99 12.3M
2025-07-11 103.47 110.00 102.36 107.99 11.2M
2025-07-10 104.00 104.70 102.59 103.48 4.4M
2025-07-09 108.00 108.20 104.66 105.12 8.0M
2025-07-08 100.81 108.55 100.61 105.17 9.3M
2025-07-07 103.49 103.68 100.50 100.80 3.8M
2025-07-04 103.88 104.99 102.22 103.00 4.2M
2025-07-03 104.10 105.48 103.20 104.19 4.0M
2025-07-02 106.76 107.14 103.70 104.33 5.2M
2025-07-01 107.84 109.79 107.03 107.61 5.2M
2025-06-30 106.98 110.29 106.64 108.15 7.2M
2025-06-27 106.90 107.78 105.01 106.74 5.3M
2025-06-26 110.36 110.55 106.83 107.15 8.6M
2025-06-25 105.24 109.60 104.36 109.08 12.7M
2025-06-24 99.20 106.50 99.02 105.24 13.4M
2025-06-23 96.00 99.17 95.59 98.12 4.3M
2025-06-20 102.62 102.62 98.30 98.40 7.9M
2025-06-19 100.05 105.84 99.11 103.08 13.4M
2025-06-18 98.78 101.00 98.33 100.22 5.1M
2025-06-17 99.98 100.80 98.26 99.01 3.7M
2025-06-16 99.42 100.48 99.36 99.53 4.2M
2025-06-13 101.01 103.69 99.49 100.09 5.9M
2025-06-12 101.01 102.37 100.60 102.08 4.2M
2025-06-11 101.22 102.50 100.23 101.96 6.1M
2025-06-10 104.50 105.00 98.58 101.23 11.9M
2025-06-09 103.87 109.30 103.82 104.50 12.2M
2025-06-06 104.66 104.69 102.07 103.09 5.8M
2025-06-05 103.40 105.70 102.33 104.31 7.5M
2025-06-04 102.90 103.92 101.80 103.40 5.8M
2025-06-03 102.00 104.38 101.10 102.90 4.7M
2025-05-30 107.00 107.00 102.68 103.06 6.1M
2025-05-29 106.65 108.50 106.65 107.28 4.3M
2025-05-28 107.58 108.89 106.16 106.62 4.4M
2025-05-27 110.90 111.26 107.31 107.72 5.0M
2025-05-26 111.12 112.30 110.00 110.85 4.9M
2025-05-23 111.80 114.80 111.21 111.74 6.1M
2025-05-22 113.74 114.89 112.11 112.60 4.8M
2025-05-21 114.15 115.38 113.01 113.77 4.7M
2025-05-20 115.99 116.37 114.13 115.05 4.8M
2025-05-19 119.71 120.00 113.50 115.35 8.9M
2025-05-16 118.97 123.34 118.20 120.92 6.5M
2025-05-15 124.20 124.20 120.00 120.13 6.4M
2025-05-14 124.36 125.80 123.00 124.64 6.6M
2025-05-13 130.00 131.00 125.00 125.60 14.9M
2025-05-12 126.00 135.98 125.00 133.50 14.9M
2025-05-09 127.00 127.00 122.22 124.00 6.1M
2025-05-08 126.81 129.00 125.67 126.99 6.4M
2025-05-07 132.14 132.62 125.25 128.05 10.0M
2025-05-06 128.97 132.74 126.00 130.51 10.6M
2025-04-30 124.57 128.97 123.08 127.06 12.0M
2025-04-29 122.11 127.39 120.01 125.00 9.2M
2025-04-28 127.35 128.98 123.25 123.54 6.3M
2025-04-25 127.49 130.68 123.44 127.35 9.4M
2025-04-24 127.50 131.48 124.62 125.32 15.2M
2025-04-23 117.76 125.39 116.51 125.39 10.9M
2025-04-22 116.00 118.10 113.91 113.99 7.9M
2025-04-21 108.11 116.83 106.69 116.00 10.8M
2025-04-18 111.11 112.39 108.70 109.55 5.4M
2025-04-17 111.61 115.86 111.08 111.33 7.2M
2025-04-16 112.51 116.47 111.60 112.77 9.1M
2025-04-15 115.00 116.29 111.70 113.41 8.1M
2025-04-14 116.88 118.72 113.50 114.25 13.6M
2025-04-11 101.07 113.54 100.11 113.54 13.5M
2025-04-10 104.00 107.28 101.00 103.22 14.8M
2025-04-09 93.49 103.00 89.08 99.00 19.8M
2025-04-08 98.98 103.50 98.98 98.98 4.8M
2025-04-07 109.98 109.98 109.98 109.98 0.7M
2025-04-03 124.70 127.50 121.72 122.20 5.0M
2025-04-02 125.88 129.28 125.28 126.70 5.5M
2025-04-01 128.88 129.76 124.32 126.55 6.5M
2025-03-31 127.00 129.00 121.83 127.83 8.4M
2025-03-28 129.51 133.17 127.90 130.73 6.8M
2025-03-27 132.66 134.70 130.60 130.79 5.6M
2025-03-26 130.70 137.23 130.54 132.55 7.9M
2025-03-25 135.00 137.98 130.89 131.14 6.6M
2025-03-24 135.25 137.10 130.39 134.59 8.7M
2025-03-21 141.87 142.74 133.06 135.25 12.2M
2025-03-20 142.60 149.70 140.74 144.61 11.3M
2025-03-19 144.55 146.93 142.20 142.91 7.7M
2025-03-18 148.83 150.61 144.01 145.95 9.3M
2025-03-17 146.00 152.02 143.15 149.65 9.7M
2025-03-14 147.50 150.27 143.10 147.66 11.1M
2025-03-13 154.31 155.15 142.88 144.63 12.4M
2025-03-12 156.21 158.29 154.50 156.16 7.8M
2025-03-11 157.00 162.29 150.00 157.10 13.9M
2025-03-10 160.00 164.95 155.30 161.17 12.3M
2025-03-07 160.25 165.00 156.26 158.80 11.2M
2025-03-06 162.30 168.77 158.10 160.20 17.4M
2025-03-05 146.03 162.58 144.31 162.58 16.8M
2025-03-04 135.99 147.90 135.93 147.80 16.2M
2025-03-03 140.00 141.22 132.92 134.45 14.1M
2025-02-28 155.00 155.39 141.30 141.30 12.3M
2025-02-27 156.98 163.99 150.01 157.00 16.2M
2025-02-26 141.71 157.94 141.33 157.94 16.1M
2025-02-25 126.00 143.81 126.00 143.58 15.6M
2025-02-24 130.09 138.18 123.00 130.74 9.6M
2025-02-21 128.00 135.25 127.60 132.60 10.7M
2025-02-20 125.58 137.00 122.00 131.46 14.9M
2025-02-19 115.00 127.00 114.80 126.06 14.4M
2025-02-18 118.04 122.57 115.16 116.60 11.2M
2025-02-17 112.00 121.42 112.00 120.32 14.1M
2025-02-14 113.00 116.98 112.00 113.20 12.5M
2025-02-13 126.08 127.42 116.98 116.98 18.8M
2025-02-12 116.86 130.12 115.50 129.98 16.2M
2025-02-11 111.46 122.68 111.00 118.29 15.1M
2025-02-10 109.22 116.13 107.33 113.82 13.5M
2025-02-07 110.00 115.13 108.00 111.73 17.6M
2025-02-06 99.99 111.08 99.88 111.08 16.1M
2025-02-05 96.16 102.58 96.16 100.98 17.7M
2025-01-27 100.80 100.86 92.91 93.25 12.5M
2025-01-24 95.80 101.49 94.90 100.87 12.8M
2025-01-23 100.80 103.50 96.97 97.62 12.3M
2025-01-22 104.00 104.76 99.43 100.72 12.5M
2025-01-21 95.51 104.96 94.15 104.96 18.2M
2025-01-20 95.00 96.37 93.34 95.42 10.7M
2025-01-17 95.15 96.41 92.30 94.50 13.4M
2025-01-16 97.00 102.30 94.30 96.11 17.5M
2025-01-15 89.99 99.47 89.15 97.92 19.6M
2025-01-14 84.56 93.53 84.10 93.53 22.0M
2025-01-13 90.50 92.00 83.20 85.99 22.5M
2025-01-10 87.50 94.77 86.67 92.00 26.5M
2025-01-09 78.43 86.15 77.92 86.15 25.2M
2025-01-08 71.04 78.32 70.18 78.32 16.5M
2025-01-07 68.79 71.20 68.50 71.20 7.2M
2025-01-06 69.15 70.19 67.70 68.58 6.3M
2025-01-03 75.00 75.06 69.80 70.05 9.1M
2025-01-02 73.89 76.97 71.96 74.98 9.5M