兆威机电

003021
🏛️ 中国 →
138.70
最后更新: 2025-09-29
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
2022-12-30 34.78 35.28 34.00 34.34 1.4M
2022-12-29 34.41 34.99 33.58 34.72 2.2M
2022-12-28 34.76 35.00 33.74 34.00 2.8M
2022-12-27 35.86 35.86 34.61 34.93 2.2M
2022-12-26 33.33 35.49 33.19 35.33 1.6M
2022-12-23 33.71 34.14 32.65 33.57 2.2M
2022-12-22 35.00 35.33 33.96 34.04 1.6M
2022-12-21 35.39 35.97 34.91 35.15 1.3M
2022-12-20 34.93 36.70 34.93 35.76 1.8M
2022-12-19 35.71 36.05 34.96 35.11 1.6M
2022-12-16 36.95 37.35 35.39 35.79 2.1M
2022-12-15 36.65 37.50 36.34 37.25 2.0M
2022-12-14 38.18 38.18 36.21 36.61 1.8M
2022-12-13 38.55 38.93 37.18 37.50 2.4M
2022-12-12 38.58 39.50 38.09 38.71 1.3M
2022-12-09 39.14 39.86 38.84 39.01 1.5M
2022-12-08 39.29 39.91 39.04 39.31 1.2M
2022-12-07 39.36 40.32 39.04 39.47 1.3M
2022-12-06 39.00 39.86 39.00 39.75 1.8M
2022-12-05 41.15 41.41 38.93 39.46 3.6M
2022-12-02 40.71 41.79 40.41 41.14 1.3M
2022-12-01 41.07 41.43 40.02 40.96 1.8M
2022-11-30 40.79 40.89 39.70 40.16 1.7M
2022-11-29 41.43 41.43 40.07 40.79 1.8M
2022-11-28 39.34 40.64 39.28 40.63 1.4M
2022-11-25 42.52 42.79 40.69 40.86 1.9M
2022-11-24 41.10 43.27 41.07 42.94 3.0M
2022-11-23 41.57 41.81 40.44 41.11 1.9M
2022-11-22 43.79 44.43 41.45 41.60 3.0M
2022-11-21 43.93 45.63 43.36 44.34 3.0M
2022-11-18 42.08 44.99 41.66 44.33 4.0M
2022-11-17 43.29 43.34 41.43 42.03 1.8M
2022-11-16 42.82 43.35 42.07 43.01 1.8M
2022-11-15 41.79 42.96 41.29 42.83 2.9M
2022-11-14 41.79 43.29 41.70 42.00 2.5M
2022-11-11 44.46 45.20 41.43 42.57 4.5M
2022-11-10 43.96 44.51 42.59 43.58 2.6M
2022-11-09 44.71 44.95 42.86 44.30 2.9M
2022-11-08 44.99 45.49 44.29 44.81 2.9M
2022-11-07 44.07 46.93 43.27 45.59 5.0M
2022-11-04 43.49 44.76 42.24 44.21 5.3M
2022-11-03 43.21 45.56 42.51 43.29 9.2M
2022-11-02 43.31 43.31 42.43 43.31 8.8M
2022-11-01 37.51 40.38 37.06 39.37 3.9M
2022-10-31 36.79 37.69 36.29 37.50 2.6M
2022-10-28 38.69 38.85 36.63 36.71 2.7M
2022-10-27 38.27 41.13 38.27 38.69 5.2M
2022-10-26 37.21 38.88 36.58 37.73 3.2M
2022-10-25 36.73 37.74 35.84 37.20 2.3M
2022-10-24 37.19 38.25 36.29 36.74 3.2M
2022-10-21 38.24 38.93 37.32 37.56 2.1M
2022-10-20 39.27 39.27 37.56 38.65 3.6M
2022-10-19 39.03 41.35 38.21 39.83 5.1M
2022-10-18 38.36 39.29 37.16 39.26 4.2M
2022-10-17 37.14 38.11 36.06 37.92 3.2M
2022-10-14 37.71 37.86 36.24 37.22 3.0M
2022-10-13 37.14 38.50 36.31 36.60 4.3M
2022-10-12 34.36 38.29 34.21 37.82 5.2M
2022-10-11 34.75 36.36 34.29 34.86 3.3M
2022-10-10 36.61 37.25 34.84 35.11 3.6M
2022-09-30 39.43 40.00 36.61 36.65 5.5M
2022-09-29 40.71 41.05 38.57 40.00 4.5M
2022-09-28 46.00 46.00 41.05 41.05 6.1M
2022-09-27 45.26 47.43 44.12 45.61 4.9M
2022-09-26 44.72 46.88 44.29 45.46 4.3M
2022-09-23 50.43 50.43 44.07 45.39 9.2M
2022-09-22 50.63 51.54 48.64 48.96 4.7M
2022-09-21 49.83 53.11 49.30 51.36 6.0M
2022-09-20 49.04 51.35 47.86 50.33 5.9M
2022-09-19 49.58 50.70 47.00 49.49 9.2M
2022-09-16 44.64 49.51 44.11 49.51 8.3M
2022-09-15 46.96 47.29 43.58 45.01 4.5M
2022-09-14 46.76 48.63 45.96 46.79 5.7M
2022-09-13 43.73 47.71 43.47 47.71 5.7M
2022-09-09 45.41 45.54 41.88 43.38 6.2M
2022-09-08 49.33 51.57 44.64 44.94 11.3M
2022-09-07 43.56 48.36 42.57 48.36 6.1M
2022-09-06 42.06 44.29 41.07 43.96 5.2M
2022-09-05 43.93 44.11 41.44 41.86 4.8M
2022-09-02 41.01 44.55 39.44 43.64 6.3M
2022-09-01 41.79 42.14 39.17 40.50 5.0M
2022-08-31 47.14 47.61 42.17 42.18 5.6M
2022-08-30 48.14 48.59 45.99 46.86 6.5M
2022-08-29 41.51 46.23 40.61 46.23 4.7M
2022-08-26 44.92 45.40 41.81 42.03 3.8M
2022-08-25 43.57 46.71 43.57 45.36 5.2M
2022-08-24 47.14 47.22 43.19 43.53 4.5M
2022-08-23 49.56 50.84 46.72 47.14 5.4M
2022-08-22 47.63 51.78 47.63 49.54 6.3M
2022-08-19 49.64 50.71 47.36 47.56 5.5M
2022-08-18 48.29 51.57 47.89 50.71 9.6M
2022-08-17 44.55 48.29 44.07 48.29 4.1M
2022-08-16 44.61 44.91 43.58 43.89 2.7M
2022-08-15 44.29 45.91 43.51 44.61 3.6M
2022-08-12 46.34 47.41 44.41 45.17 5.2M
2022-08-11 45.14 46.36 43.84 45.00 5.5M
2022-08-10 43.21 47.61 42.61 45.76 8.3M
2022-08-09 42.00 46.00 41.29 43.50 10.0M
2022-08-08 38.96 41.89 37.06 41.89 7.2M
2022-08-05 34.71 38.08 34.21 38.08 6.4M
2022-08-04 35.96 36.51 34.31 34.61 5.1M
2022-08-03 37.55 38.29 36.14 36.35 4.3M
2022-08-02 38.77 39.00 36.78 37.18 5.8M
2022-08-01 40.41 41.06 38.18 39.00 6.1M
2022-07-29 38.65 40.64 38.22 39.61 6.6M
2022-07-28 36.79 39.93 36.66 39.93 12.6M
2022-07-27 32.82 36.30 32.58 36.30 4.9M
2022-07-26 32.86 33.11 32.15 33.00 1.2M
2022-07-25 33.66 34.00 32.36 32.49 1.7M
2022-07-22 34.29 34.50 33.11 33.64 1.9M
2022-07-21 33.97 35.20 33.79 33.97 1.8M
2022-07-20 35.45 35.45 33.86 34.20 2.3M
2022-07-19 35.47 36.18 34.29 35.09 2.4M
2022-07-18 34.91 36.29 34.53 35.29 4.1M
2022-07-15 33.67 36.07 33.59 34.91 5.8M
2022-07-14 32.15 34.00 31.96 33.87 3.0M
2022-07-13 32.65 33.21 31.50 32.14 2.9M
2022-07-12 35.86 35.86 32.79 32.79 5.2M
2022-07-11 35.99 36.90 33.68 36.43 7.2M
2022-07-08 32.97 36.00 32.97 36.00 5.4M
2022-07-07 31.76 33.64 31.29 32.73 5.1M
2022-07-06 31.84 32.57 31.02 31.76 3.6M
2022-07-05 31.71 33.79 31.49 32.03 3.7M
2022-07-04 33.89 33.90 31.43 32.36 4.8M
2022-07-01 34.10 35.41 33.18 33.90 4.0M
2022-06-30 35.72 36.14 33.24 34.12 6.7M
2022-06-29 39.64 41.13 36.13 36.14 8.2M
2022-06-28 37.29 39.64 35.21 39.64 10.5M
2022-06-27 33.82 37.21 33.06 36.04 8.9M
2022-06-24 34.23 34.69 33.45 33.83 4.1M
2022-06-23 33.21 35.24 32.56 34.69 5.5M
2022-06-22 34.26 34.34 32.94 33.12 4.0M
2022-06-21 36.07 36.07 33.29 34.43 6.0M
2022-06-20 33.90 37.53 33.21 35.21 12.1M
2022-06-17 32.39 35.64 31.16 34.49 16.1M
2022-06-16 32.05 35.25 32.05 32.39 11.0M
2022-06-15 29.24 32.04 29.19 32.04 4.3M
2022-06-14 28.19 29.31 26.81 29.13 5.7M
2022-06-13 28.59 29.41 28.07 28.32 4.1M
2022-06-10 26.93 29.39 26.51 28.59 5.9M
2022-06-09 28.06 28.06 26.64 26.96 3.3M
2022-06-08 28.18 28.25 26.98 28.14 4.8M
2022-06-07 28.91 29.59 27.87 28.01 5.7M
2022-06-06 29.04 31.19 26.20 30.06 10.4M
2022-06-02 26.47 29.11 25.96 29.11 7.2M
2022-06-01 26.18 27.52 25.37 26.46 8.4M
2022-05-31 22.90 25.16 22.58 25.16 2.6M
2022-05-30 22.71 23.21 22.07 22.88 1.5M
2022-05-27 22.43 23.34 22.32 22.77 1.9M
2022-05-26 22.46 22.57 21.64 22.21 1.5M
2022-05-25 22.31 22.45 21.86 22.41 1.6M
2022-05-24 23.57 24.26 22.40 22.45 2.9M
2022-05-23 23.29 23.86 23.07 23.52 1.6M
2022-05-20 22.84 23.49 22.49 23.24 2.0M
2022-05-19 22.21 22.65 22.06 22.49 1.4M
2022-05-18 22.21 23.34 22.14 22.64 1.3M
2022-05-17 22.20 22.49 21.86 22.21 1.2M
2022-05-16 22.70 23.19 22.14 22.19 1.4M
2022-05-13 22.67 23.41 22.54 22.71 1.7M
2022-05-12 21.93 22.57 21.83 22.47 1.5M
2022-05-11 22.22 22.91 21.72 22.28 2.3M
2022-05-10 20.61 22.64 20.29 22.14 2.8M
2022-05-09 20.33 21.14 20.21 20.86 1.7M
2022-05-06 20.50 20.50 19.99 20.29 1.4M
2022-05-05 20.01 20.84 19.64 20.71 2.8M
2022-04-29 18.96 20.06 18.36 20.00 2.6M
2022-04-28 19.18 19.32 18.56 18.95 1.6M
2022-04-27 17.79 19.49 17.71 19.18 3.8M
2022-04-26 19.56 19.66 18.33 18.34 1.9M
2022-04-25 29.50 29.51 27.04 27.30 1.7M
2022-04-22 30.29 30.77 29.50 29.89 1.2M
2022-04-21 31.97 32.35 30.85 30.94 1.1M
2022-04-20 33.11 33.29 32.05 32.10 1.1M
2022-04-19 33.80 34.50 32.00 32.70 2.2M
2022-04-18 33.41 34.16 32.53 33.82 1.0M
2022-04-15 33.86 33.86 32.82 33.30 1.1M
2022-04-14 34.08 34.93 33.73 34.00 1.3M
2022-04-13 35.34 35.34 34.04 34.08 0.9M
2022-04-12 34.58 35.40 34.06 35.34 1.0M
2022-04-11 36.38 36.69 34.78 34.90 1.1M
2022-04-08 37.37 37.54 36.05 36.71 0.9M
2022-04-07 38.53 38.79 37.38 37.38 0.9M
2022-04-06 38.77 38.83 37.60 38.63 1.3M
2022-04-01 39.46 39.62 38.58 39.08 1.1M
2022-03-31 40.19 40.19 39.40 39.46 0.6M
2022-03-30 39.58 40.25 38.92 40.21 1.2M
2022-03-29 40.10 40.83 38.81 38.87 1.0M
2022-03-28 40.58 40.58 39.13 40.00 1.2M
2022-03-25 41.97 42.22 40.52 40.75 1.3M
2022-03-24 42.00 42.12 40.64 41.69 1.4M
2022-03-23 41.49 43.48 41.43 42.30 1.4M
2022-03-22 42.21 42.45 41.03 41.35 1.0M
2022-03-21 42.74 43.96 41.08 42.30 1.7M
2022-03-18 43.14 43.38 42.10 42.70 0.8M
2022-03-17 42.09 43.80 41.71 43.38 1.2M
2022-03-16 41.01 41.79 39.40 41.20 1.5M
2022-03-15 42.26 42.92 40.26 40.42 1.1M
2022-03-14 43.80 44.12 42.33 42.73 1.0M
2022-03-11 43.67 44.52 42.50 44.00 1.3M
2022-03-10 45.40 46.23 43.72 43.94 1.4M
2022-03-09 45.93 46.16 42.62 44.59 1.6M
2022-03-08 48.46 48.46 45.59 45.70 2.2M
2022-03-07 53.00 53.48 47.93 48.50 2.8M
2022-03-04 53.80 54.79 52.90 53.17 0.6M
2022-03-03 55.15 55.95 53.53 53.80 0.6M
2022-03-02 55.46 55.68 54.88 55.15 0.4M
2022-03-01 58.50 58.50 55.10 55.95 1.0M
2022-02-28 59.72 60.00 57.81 58.19 0.4M
2022-02-25 58.75 59.95 58.75 59.21 0.3M
2022-02-24 58.50 60.94 57.48 58.90 0.9M
2022-02-23 58.14 60.00 57.90 58.61 0.3M
2022-02-22 59.69 59.69 57.38 57.99 0.3M
2022-02-21 58.92 59.80 57.70 59.79 0.3M
2022-02-18 58.11 59.09 57.92 58.21 0.2M
2022-02-17 58.59 59.46 57.81 58.68 0.3M
2022-02-16 58.10 59.11 57.20 58.42 0.4M
2022-02-15 57.26 58.19 57.05 57.59 0.4M
2022-02-14 57.81 58.34 57.00 57.63 0.3M
2022-02-11 57.97 58.88 57.62 57.81 0.3M
2022-02-10 60.61 60.61 57.00 58.51 0.5M
2022-02-09 58.74 60.77 58.01 60.60 0.5M
2022-02-08 60.00 60.00 58.02 58.73 0.7M
2022-02-07 61.66 61.83 58.88 60.11 0.5M
2022-01-28 61.03 61.91 60.02 60.38 0.4M
2022-01-27 62.67 64.60 60.00 60.39 0.5M
2022-01-26 65.40 65.62 62.00 62.41 0.8M
2022-01-25 66.70 67.37 63.49 64.44 0.6M
2022-01-24 68.21 68.88 66.51 66.70 0.3M
2022-01-21 68.69 71.00 67.50 68.90 0.5M
2022-01-20 69.77 70.41 68.10 68.65 0.2M
2022-01-19 70.40 71.44 68.90 69.10 0.2M
2022-01-18 72.10 72.84 69.63 70.42 0.3M
2022-01-17 68.13 73.79 67.79 72.10 0.7M
2022-01-14 68.00 69.00 66.26 68.44 0.6M
2022-01-13 67.50 69.84 66.80 67.69 0.9M
2022-01-12 67.60 68.40 66.27 67.72 0.6M
2022-01-11 71.12 71.86 67.30 67.36 1.3M
2022-01-10 70.75 72.81 70.05 71.88 0.7M
2022-01-07 72.47 72.95 70.60 70.73 0.4M
2022-01-06 72.03 73.18 70.91 72.50 0.8M
2022-01-05 73.65 76.00 70.99 72.48 1.2M
2022-01-04 78.45 79.00 73.65 73.80 1.0M