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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 79.31 80.99 78.00 79.85 0.7M
2021-12-30 76.39 81.00 76.39 79.65 0.7M
2021-12-29 77.50 77.82 75.12 77.27 0.6M
2021-12-28 76.08 77.60 75.00 77.00 0.4M
2021-12-27 73.66 78.67 72.50 75.99 0.9M
2021-12-24 72.58 75.20 72.57 74.26 0.6M
2021-12-23 73.11 73.85 72.00 73.40 0.3M
2021-12-22 71.44 75.30 71.14 73.90 0.5M
2021-12-21 72.85 73.62 71.00 72.50 1.1M
2021-12-20 74.44 75.25 70.58 73.62 0.9M
2021-12-17 77.25 77.56 73.00 74.72 0.9M
2021-12-16 80.00 80.00 76.50 77.39 0.8M
2021-12-15 80.02 80.30 78.65 78.92 0.4M
2021-12-14 79.48 80.85 77.74 80.25 0.4M
2021-12-13 78.47 81.18 77.50 79.49 0.6M
2021-12-10 77.47 79.63 77.13 79.38 0.4M
2021-12-09 80.09 82.00 78.20 78.27 0.8M
2021-12-08 76.20 79.90 74.72 79.00 1.1M
2021-12-07 77.62 78.36 72.10 75.81 1.1M
2021-12-06 76.23 77.76 74.66 77.26 0.6M
2021-12-03 78.30 80.68 75.35 76.22 0.8M
2021-12-02 77.00 78.85 75.68 78.41 1.4M
2021-12-01 74.47 78.29 71.56 77.75 2.1M
2021-11-30 77.00 77.00 72.88 73.61 0.7M
2021-11-29 74.50 77.36 73.30 74.81 0.9M
2021-11-26 76.59 77.00 74.00 75.00 1.3M
2021-11-25 72.70 77.80 70.07 76.20 1.7M
2021-11-24 75.25 76.48 72.00 72.80 2.2M
2021-11-23 71.89 76.93 71.20 76.93 1.5M
2021-11-22 69.52 70.88 69.10 69.94 1.1M
2021-11-19 69.41 73.25 69.41 70.00 1.0M
2021-11-18 71.65 73.34 69.61 69.99 1.2M
2021-11-17 74.49 75.19 71.00 71.99 1.9M
2021-11-16 78.39 78.39 73.00 74.75 1.2M
2021-11-15 74.52 78.10 73.88 78.01 1.0M
2021-11-12 73.39 76.00 72.74 74.35 0.6M
2021-11-11 74.22 75.72 72.60 73.78 0.5M
2021-11-10 71.87 75.00 71.37 74.23 0.8M
2021-11-09 72.45 73.30 71.40 72.35 0.6M
2021-11-08 71.18 72.77 69.24 72.45 1.0M
2021-11-05 70.97 73.90 70.00 70.29 1.5M
2021-11-04 64.50 70.95 64.00 70.95 1.7M
2021-11-03 64.53 65.60 63.00 64.50 0.4M
2021-11-02 64.66 65.90 63.75 64.75 0.8M
2021-11-01 60.64 65.80 58.65 64.42 1.5M
2021-10-29 56.13 60.50 56.09 59.88 0.7M
2021-10-28 57.50 58.59 56.00 56.12 0.5M
2021-10-27 60.30 60.31 57.55 58.12 0.6M
2021-10-26 61.62 61.62 58.70 60.19 1.2M
2021-10-25 61.52 62.85 60.00 61.61 0.9M
2021-10-22 61.03 62.30 59.90 62.11 0.9M
2021-10-21 60.75 62.48 59.04 61.71 0.7M
2021-10-20 58.10 61.35 57.21 60.75 0.9M
2021-10-19 58.20 59.34 57.33 58.10 0.3M
2021-10-18 57.37 58.46 56.00 58.20 0.5M
2021-10-15 59.93 60.27 57.05 57.37 0.9M
2021-10-14 58.85 60.00 58.19 59.93 0.9M
2021-10-13 55.45 59.97 55.00 58.76 1.9M
2021-10-12 58.14 58.14 53.88 54.91 1.6M
2021-10-11 58.08 59.20 57.00 58.00 0.5M
2021-10-08 60.21 60.85 57.52 58.60 0.9M
2021-09-30 60.08 61.30 59.00 60.09 0.7M
2021-09-29 62.80 62.90 59.88 60.01 0.7M
2021-09-28 62.83 64.45 62.00 62.17 0.5M
2021-09-27 65.00 65.28 62.00 62.83 0.5M
2021-09-24 66.51 67.28 64.07 64.50 0.4M
2021-09-23 68.58 69.60 66.23 66.49 0.6M
2021-09-22 63.66 70.00 62.33 68.32 1.1M
2021-09-17 64.00 65.50 61.97 64.05 0.8M
2021-09-16 65.99 67.36 63.80 64.00 0.6M
2021-09-15 69.10 69.10 65.98 66.00 0.9M
2021-09-14 69.63 72.50 69.62 70.10 0.4M
2021-09-13 71.04 71.50 68.65 69.95 0.7M
2021-09-10 69.71 71.69 68.25 71.04 0.7M
2021-09-09 70.02 74.47 70.00 70.96 0.8M
2021-09-08 67.68 70.50 66.33 70.00 1.3M
2021-09-07 68.50 69.00 66.86 67.68 0.9M
2021-09-06 64.50 69.07 63.44 68.49 1.2M
2021-09-03 68.30 68.30 63.69 64.37 1.1M
2021-09-02 68.29 69.27 65.60 67.87 1.5M
2021-09-01 66.38 69.53 63.04 69.52 1.8M
2021-08-31 71.15 71.19 65.66 66.30 1.9M
2021-08-30 78.00 78.30 71.00 71.69 2.1M
2021-08-27 81.59 81.59 73.98 78.88 2.4M
2021-08-26 81.81 82.86 81.20 82.00 0.9M
2021-08-25 81.46 82.63 79.66 82.13 1.3M
2021-08-24 83.93 85.50 80.23 81.28 1.1M
2021-08-23 78.18 82.38 78.11 82.28 1.1M
2021-08-20 79.23 80.02 77.07 79.01 0.8M
2021-08-19 78.40 82.50 78.03 79.50 1.5M
2021-08-18 78.17 78.80 75.42 77.57 1.0M
2021-08-17 80.00 80.00 76.78 78.00 1.4M
2021-08-16 81.28 81.29 78.78 80.00 1.3M
2021-08-13 78.45 82.68 78.37 81.50 1.6M
2021-08-12 76.55 80.08 75.80 79.25 1.6M
2021-08-11 75.99 77.51 74.00 75.98 1.0M
2021-08-10 75.00 77.50 73.00 77.06 1.6M
2021-08-09 75.77 75.77 71.48 75.06 1.7M
2021-08-06 76.49 78.78 73.28 74.24 2.6M
2021-08-05 76.50 79.50 73.76 75.00 3.7M
2021-08-04 67.01 73.70 66.66 73.70 2.0M
2021-08-03 65.58 70.07 65.47 67.00 1.8M
2021-08-02 69.78 69.89 65.20 65.47 1.8M
2021-07-30 68.41 70.58 68.40 69.77 0.8M
2021-07-29 68.28 70.18 66.86 69.79 0.9M
2021-07-28 66.53 67.29 63.01 66.00 1.0M
2021-07-27 67.44 70.48 66.10 66.64 1.5M
2021-07-26 67.20 69.15 66.30 67.45 1.1M
2021-07-23 69.63 70.35 67.39 67.85 1.1M
2021-07-22 68.48 71.55 68.00 68.87 1.5M
2021-07-21 63.26 68.88 62.80 68.37 2.7M
2021-07-20 61.88 62.96 61.88 62.70 0.7M
2021-07-19 59.91 62.99 59.17 62.61 1.5M
2021-07-16 60.00 61.50 58.52 59.91 1.5M
2021-07-15 59.53 60.85 58.50 59.79 1.1M
2021-07-14 59.43 60.38 58.80 59.30 0.8M
2021-07-13 56.50 60.08 55.30 59.50 2.2M
2021-07-12 56.70 56.70 55.00 56.24 1.1M
2021-07-09 54.76 55.98 53.80 55.78 1.2M
2021-07-08 53.73 55.50 52.14 55.05 2.1M
2021-07-07 56.99 57.53 54.10 54.30 2.7M
2021-07-06 58.50 59.39 54.80 57.14 3.1M
2021-07-05 58.09 59.99 55.14 58.89 2.5M
2021-07-02 61.50 61.51 59.00 60.15 1.3M
2021-07-01 62.37 62.86 61.00 61.61 2.2M
2021-06-30 65.87 65.90 60.60 61.08 3.3M
2021-06-29 68.50 68.50 63.63 66.40 3.0M
2021-06-28 66.10 68.51 64.68 68.35 1.3M
2021-06-25 66.59 67.50 65.21 66.15 0.8M
2021-06-24 66.51 68.30 65.87 66.51 1.1M
2021-06-23 64.61 67.20 63.82 66.50 1.4M
2021-06-22 64.00 65.47 63.28 64.42 1.0M
2021-06-21 60.81 64.49 60.41 63.92 1.7M
2021-06-18 61.84 62.50 60.29 61.00 0.6M
2021-06-17 60.02 62.09 59.56 61.82 1.1M
2021-06-16 61.10 61.66 58.74 60.01 1.2M
2021-06-15 59.27 61.43 58.08 60.95 1.3M
2021-06-11 61.30 61.37 57.70 58.19 2.1M
2021-06-10 62.85 63.06 60.83 61.40 1.4M
2021-06-09 62.20 63.50 61.21 62.86 1.1M
2021-06-08 64.00 65.49 61.46 62.10 2.8M
2021-06-07 60.12 63.88 59.96 63.60 1.6M
2021-06-04 60.35 61.68 58.50 59.88 0.8M
2021-06-03 60.76 62.00 60.39 60.57 0.6M
2021-06-02 62.52 62.75 60.40 60.60 1.6M
2021-06-01 63.01 63.88 62.00 62.41 1.1M
2021-05-31 61.95 63.18 61.00 62.99 1.3M
2021-05-28 61.00 63.43 60.06 62.07 1.5M
2021-05-27 58.50 61.66 57.66 61.00 2.0M
2021-05-26 56.82 58.96 56.10 58.50 1.5M
2021-05-25 57.64 59.50 56.56 56.68 1.7M
2021-05-24 56.66 59.35 56.38 58.58 1.0M
2021-05-21 60.30 60.30 57.02 57.24 1.3M
2021-05-20 60.34 60.46 58.21 59.15 1.4M
2021-05-19 56.06 60.20 55.73 59.42 2.5M
2021-05-18 57.36 58.58 56.01 56.60 1.6M
2021-05-17 53.75 58.58 53.00 57.79 2.6M
2021-05-14 56.22 56.22 54.26 54.99 1.2M
2021-05-13 54.51 55.80 53.44 55.68 1.1M
2021-05-12 53.89 55.38 53.19 55.31 1.7M
2021-05-11 55.63 57.42 53.51 53.81 1.3M
2021-05-10 55.00 56.00 53.13 55.84 1.0M
2021-05-07 56.26 57.08 54.69 54.78 1.3M
2021-05-06 54.87 59.35 54.17 57.31 3.0M
2021-04-30 52.88 54.99 52.54 54.94 2.2M
2021-04-29 51.22 53.43 50.00 53.31 2.5M
2021-04-28 52.97 53.25 49.70 50.81 2.9M
2021-04-27 53.04 53.43 51.74 52.97 1.6M
2021-04-26 51.81 53.47 51.81 53.03 3.1M
2021-04-23 51.86 53.41 51.56 51.82 2.5M
2021-04-22 50.00 51.93 49.70 51.86 4.3M
2021-04-21 48.04 50.12 47.26 49.28 3.0M
2021-04-20 49.69 51.44 49.31 49.50 3.1M
2021-04-19 47.71 50.20 47.69 49.75 4.0M
2021-04-16 45.94 47.26 45.51 46.94 1.5M
2021-04-15 45.73 46.57 45.38 46.01 1.3M
2021-04-14 45.58 45.94 44.97 45.77 0.8M
2021-04-13 45.97 46.58 45.45 45.58 1.1M
2021-04-12 46.87 47.43 45.94 46.14 1.4M
2021-04-09 46.28 47.03 45.95 46.75 1.4M
2021-04-08 46.63 47.21 46.19 46.28 1.5M
2021-04-07 48.09 48.19 45.95 46.58 2.3M
2021-04-06 48.76 49.16 47.63 47.75 2.0M
2021-04-02 49.06 49.91 47.88 49.17 2.0M
2021-04-01 50.26 50.56 48.13 48.53 2.2M
2021-03-31 49.91 51.25 48.93 50.63 1.9M
2021-03-30 51.66 52.41 49.72 50.44 2.1M
2021-03-29 49.78 52.17 49.51 51.66 2.6M
2021-03-26 48.43 50.16 48.25 49.85 2.3M
2021-03-25 48.19 49.11 47.81 48.29 1.6M
2021-03-24 49.33 50.79 48.46 48.75 2.4M
2021-03-23 48.31 52.38 48.01 49.88 4.7M
2021-03-22 48.71 49.31 47.50 48.75 3.6M
2021-03-19 48.13 50.18 48.06 48.93 3.2M
2021-03-18 46.40 50.49 46.39 48.01 5.1M
2021-03-17 45.00 46.68 45.00 46.34 1.4M
2021-03-16 45.06 46.09 44.41 45.64 1.6M
2021-03-15 45.94 46.88 45.03 45.64 2.0M
2021-03-12 45.44 45.74 44.13 45.48 2.6M
2021-03-11 42.74 45.00 42.39 44.94 2.7M
2021-03-10 43.41 43.69 41.94 42.81 1.7M
2021-03-09 42.25 44.03 41.51 43.33 2.7M
2021-03-08 41.57 42.34 41.57 41.88 1.3M
2021-03-05 41.31 41.60 41.00 41.43 0.7M
2021-03-04 41.88 42.16 41.29 41.31 1.0M
2021-03-03 41.76 42.19 41.59 42.02 0.7M
2021-03-02 42.49 42.59 41.73 41.91 0.8M
2021-03-01 41.93 42.72 41.66 42.56 1.1M
2021-02-26 41.32 42.04 41.31 41.64 0.9M
2021-02-25 42.35 42.61 41.25 41.33 1.3M
2021-02-24 42.94 43.00 42.22 42.45 1.2M
2021-02-23 42.16 43.12 41.88 42.94 1.7M
2021-02-22 42.50 42.99 42.01 42.21 1.8M
2021-02-19 42.16 42.57 41.34 42.36 1.4M
2021-02-18 40.94 42.36 40.63 42.15 1.6M
2021-02-10 39.97 41.24 39.94 40.50 1.7M
2021-02-09 39.54 40.33 39.39 39.89 1.4M
2021-02-08 43.13 43.13 39.38 39.85 3.6M
2021-02-05 45.68 46.24 43.13 43.18 3.1M
2021-02-04 45.15 46.56 43.63 46.13 3.2M
2021-02-03 46.87 47.35 45.19 45.22 3.0M
2021-02-02 44.38 48.44 44.38 47.19 5.5M
2021-02-01 43.63 44.35 42.91 44.18 1.3M
2021-01-29 44.75 45.36 43.44 43.83 1.8M
2021-01-28 45.38 46.59 44.51 44.75 2.5M
2021-01-27 44.25 46.06 44.25 45.94 3.1M
2021-01-26 44.38 46.05 44.38 44.80 2.7M
2021-01-25 42.00 45.29 41.94 45.07 4.0M
2021-01-22 43.13 43.13 41.95 42.00 2.9M
2021-01-21 44.86 44.87 43.76 43.84 2.0M
2021-01-20 44.69 45.35 44.48 45.00 1.5M
2021-01-19 44.58 45.30 44.19 44.48 1.9M
2021-01-18 44.14 44.92 43.69 44.58 1.8M
2021-01-15 42.56 44.31 42.34 44.13 2.1M
2021-01-14 41.81 42.91 41.25 42.61 1.8M
2021-01-13 43.73 43.75 41.67 41.84 2.4M
2021-01-12 44.07 44.68 43.36 43.47 1.9M
2021-01-11 45.80 45.81 44.39 44.49 1.8M
2021-01-08 44.31 45.81 42.93 45.52 2.4M
2021-01-07 46.25 46.25 44.38 44.51 3.1M
2021-01-06 45.36 47.81 45.36 46.64 4.6M
2021-01-05 44.49 45.80 43.92 45.35 3.0M
2021-01-04 44.38 45.06 43.49 44.49 2.6M