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
2023-12-29 63.86 69.99 63.06 67.14 7.0M
2023-12-28 65.31 65.31 62.20 63.81 4.2M
2023-12-27 62.99 66.93 62.64 65.50 5.8M
2023-12-26 62.86 64.29 61.83 63.00 3.6M
2023-12-25 59.29 65.02 59.29 63.57 5.1M
2023-12-22 59.26 61.04 58.58 59.11 3.4M
2023-12-21 58.56 59.56 56.43 58.93 3.2M
2023-12-20 59.28 61.41 58.57 58.90 3.7M
2023-12-19 57.14 59.05 56.21 58.85 2.3M
2023-12-18 57.71 58.35 56.79 57.04 1.5M
2023-12-15 58.51 59.14 57.05 58.11 1.6M
2023-12-14 59.50 60.13 58.21 58.30 2.0M
2023-12-13 59.43 60.84 58.79 59.49 3.4M
2023-12-12 59.76 59.99 57.88 59.43 2.6M
2023-12-11 57.93 60.91 57.11 59.39 4.7M
2023-12-08 57.09 60.36 56.73 58.66 4.5M
2023-12-07 54.94 58.50 54.66 56.79 2.8M
2023-12-06 54.29 56.79 54.01 55.29 1.8M
2023-12-05 56.79 57.49 54.83 54.84 2.1M
2023-12-04 56.67 57.20 55.29 57.07 2.4M
2023-12-01 56.61 57.35 55.86 56.69 2.4M
2023-11-30 57.14 57.48 55.92 56.76 2.7M
2023-11-29 55.27 58.54 55.00 57.64 5.6M
2023-11-28 53.36 57.73 53.36 55.94 7.1M
2023-11-27 53.04 54.29 52.92 53.66 2.1M
2023-11-24 54.99 55.23 53.50 53.79 1.4M
2023-11-23 54.69 55.68 53.45 55.14 2.5M
2023-11-22 58.16 58.16 54.14 54.29 4.5M
2023-11-21 57.85 59.26 56.86 58.37 3.7M
2023-11-20 56.59 58.07 55.79 58.05 3.7M
2023-11-17 55.18 56.26 54.87 56.12 1.8M
2023-11-16 56.76 57.04 55.10 55.36 2.7M
2023-11-15 56.13 58.55 55.43 57.09 4.4M
2023-11-14 56.79 56.95 55.41 55.72 2.9M
2023-11-13 55.28 58.14 55.00 56.22 6.0M
2023-11-10 54.60 58.54 53.14 55.28 7.5M
2023-11-09 56.49 56.71 54.71 54.93 2.6M
2023-11-08 57.32 58.21 56.04 56.93 3.5M
2023-11-07 55.32 58.71 54.41 57.12 4.8M
2023-11-06 52.94 57.20 52.72 55.84 5.1M
2023-11-03 51.79 53.49 50.97 52.94 3.6M
2023-11-02 51.62 52.35 50.86 50.87 1.6M
2023-11-01 51.87 52.12 51.09 51.50 1.9M
2023-10-31 52.48 53.61 51.87 52.13 3.9M
2023-10-30 47.27 52.46 46.64 52.46 4.4M
2023-10-27 48.51 48.52 45.21 47.69 3.6M
2023-10-26 47.57 49.36 47.00 48.55 1.9M
2023-10-25 47.61 48.81 47.28 47.99 1.6M
2023-10-24 47.79 48.21 46.63 47.21 1.3M
2023-10-23 48.86 49.13 46.64 47.04 1.4M
2023-10-20 49.36 49.74 48.23 48.36 1.2M
2023-10-19 50.58 51.13 49.36 49.36 1.2M
2023-10-18 49.31 51.43 49.06 50.57 2.2M
2023-10-17 52.00 52.35 49.99 50.02 2.5M
2023-10-16 53.81 53.81 51.64 52.00 2.1M
2023-10-13 53.86 54.64 53.21 53.81 1.6M
2023-10-12 54.29 55.19 53.00 54.11 2.2M
2023-10-11 53.20 56.29 51.97 53.97 4.3M
2023-10-10 51.75 53.04 51.36 52.74 2.7M
2023-10-09 52.10 52.61 51.44 51.78 1.5M
2023-09-28 51.79 53.71 51.71 52.45 3.8M
2023-09-27 49.95 52.24 49.95 51.24 2.5M
2023-09-26 50.14 51.28 49.87 50.29 1.9M
2023-09-25 50.16 51.30 50.07 50.36 2.1M
2023-09-22 47.91 50.93 47.84 50.59 2.8M
2023-09-21 48.63 49.11 47.79 48.10 1.0M
2023-09-20 49.20 49.90 48.79 48.86 1.1M
2023-09-19 50.04 50.04 48.50 48.99 1.3M
2023-09-18 48.93 50.86 48.70 50.09 2.0M
2023-09-15 50.14 50.69 48.57 49.14 3.0M
2023-09-14 51.17 51.79 49.94 50.02 2.5M
2023-09-13 52.61 53.27 50.42 51.79 4.5M
2023-09-12 53.87 55.22 53.07 54.24 5.2M
2023-09-11 51.43 53.39 50.31 52.93 4.0M
2023-09-08 49.46 50.91 48.82 50.26 1.6M
2023-09-07 51.66 51.66 49.44 49.66 1.9M
2023-09-06 50.71 52.09 49.64 51.72 2.9M
2023-09-05 51.59 52.57 50.79 51.68 2.0M
2023-09-04 51.58 52.27 50.29 51.57 2.1M
2023-09-01 52.50 52.69 50.55 51.21 4.0M
2023-08-31 53.54 54.29 52.54 52.74 2.2M
2023-08-30 52.14 54.20 51.67 53.40 5.2M
2023-08-29 48.36 52.71 47.93 52.57 5.1M
2023-08-28 51.06 51.06 47.79 49.01 3.5M
2023-08-25 49.03 49.19 47.66 48.56 2.6M
2023-08-24 49.13 51.43 48.72 49.74 5.3M
2023-08-23 48.79 49.56 47.81 48.70 5.4M
2023-08-22 45.16 49.34 45.16 49.34 8.0M
2023-08-21 44.93 46.08 44.79 44.85 1.7M
2023-08-18 46.35 46.86 45.36 45.36 2.2M
2023-08-17 45.36 46.81 44.58 46.49 3.4M
2023-08-16 47.18 47.34 45.00 45.15 3.3M
2023-08-15 48.21 48.42 46.46 47.19 2.1M
2023-08-14 47.34 48.34 46.68 48.11 3.1M
2023-08-11 49.69 49.72 47.61 48.26 3.1M
2023-08-10 50.83 51.40 49.30 49.40 3.2M
2023-08-09 52.21 52.48 50.64 50.83 2.0M
2023-08-08 53.34 54.00 51.57 52.20 1.9M
2023-08-07 52.50 54.76 52.46 53.20 3.2M
2023-08-04 52.86 53.70 52.52 52.89 2.3M
2023-08-03 51.38 53.46 50.95 52.86 2.9M
2023-08-02 51.50 52.36 51.07 51.65 2.3M
2023-08-01 50.71 52.46 49.00 52.10 4.6M
2023-07-31 50.54 51.39 50.43 50.99 2.1M
2023-07-28 52.14 52.14 50.11 50.62 3.7M
2023-07-27 53.32 53.90 51.43 51.74 2.5M
2023-07-26 54.46 55.01 52.86 53.32 1.5M
2023-07-25 54.04 55.45 53.86 54.79 1.7M
2023-07-24 53.54 54.64 52.51 53.82 1.6M
2023-07-21 52.86 53.91 51.36 53.84 2.8M
2023-07-20 58.58 58.94 53.26 53.26 5.4M
2023-07-19 58.09 59.31 57.27 58.91 2.3M
2023-07-18 56.44 60.18 56.16 58.93 4.6M
2023-07-17 57.14 57.36 55.91 56.71 1.7M
2023-07-14 55.98 58.21 55.11 57.46 4.6M
2023-07-13 54.93 57.14 54.78 56.07 4.1M
2023-07-12 57.26 57.43 54.86 54.89 4.7M
2023-07-11 56.69 57.65 55.14 57.26 4.0M
2023-07-10 59.13 59.62 56.56 56.69 3.2M
2023-07-07 61.86 61.91 58.43 59.29 4.0M
2023-07-06 62.05 63.12 61.25 61.95 3.1M
2023-07-05 65.41 65.55 61.79 62.05 4.9M
2023-07-04 62.20 67.00 61.43 67.00 7.0M
2023-07-03 64.52 66.64 60.71 61.77 8.7M
2023-06-30 61.50 63.72 60.71 62.66 7.5M
2023-06-29 57.44 61.99 56.64 61.36 7.9M
2023-06-28 57.54 58.71 54.71 57.05 4.3M
2023-06-27 54.21 58.29 52.89 57.54 7.2M
2023-06-26 58.54 58.89 53.84 54.32 6.6M
2023-06-21 62.14 62.50 58.57 58.63 7.1M
2023-06-20 56.43 62.55 55.95 61.31 10.5M
2023-06-19 55.00 57.15 54.66 57.01 7.3M
2023-06-16 54.29 56.50 51.81 56.33 11.1M
2023-06-15 52.00 54.34 51.64 53.06 7.0M
2023-06-14 53.21 53.57 52.14 52.36 4.4M
2023-06-13 54.34 54.34 52.91 53.31 4.8M
2023-06-12 51.09 55.08 50.72 54.44 9.2M
2023-06-09 52.27 53.16 49.97 51.26 10.7M
2023-06-08 54.32 56.34 52.64 52.86 8.8M
2023-06-07 52.98 57.29 50.72 54.14 17.6M
2023-06-06 58.93 59.04 55.35 55.35 3.7M
2023-06-05 60.00 62.34 59.07 61.50 11.1M
2023-06-02 70.00 70.72 61.07 61.07 15.8M
2023-06-01 68.00 70.23 65.24 67.86 14.1M
2023-05-31 64.29 68.56 63.57 67.14 13.3M
2023-05-30 62.00 65.00 61.07 63.43 8.0M
2023-05-29 63.86 65.68 60.99 63.00 9.8M
2023-05-26 61.43 64.29 59.76 63.86 10.0M
2023-05-25 60.65 62.50 59.29 60.93 8.2M
2023-05-24 61.32 62.15 58.57 60.68 12.1M
2023-05-23 62.14 64.49 60.61 61.73 11.8M
2023-05-22 66.41 67.33 62.48 63.14 13.1M
2023-05-19 68.02 72.99 65.34 67.42 18.9M
2023-05-18 62.86 68.59 62.15 67.36 13.9M
2023-05-17 62.15 65.71 59.89 62.43 14.7M
2023-05-16 60.14 64.33 59.15 63.43 15.2M
2023-05-15 62.57 64.95 57.37 59.16 11.8M
2023-05-12 62.36 64.00 60.01 60.76 9.9M
2023-05-11 61.78 64.00 59.71 62.36 10.4M
2023-05-10 57.86 62.57 57.86 60.71 15.3M
2023-05-09 51.43 56.89 50.36 56.89 10.9M
2023-05-08 51.61 53.29 50.02 51.71 6.3M
2023-05-05 50.81 53.54 49.93 51.30 6.4M
2023-05-04 49.81 53.34 49.36 50.79 7.6M
2023-04-28 50.54 51.19 49.07 49.36 5.8M
2023-04-27 51.90 53.93 49.57 50.16 5.8M
2023-04-26 51.66 54.48 51.01 51.43 4.2M
2023-04-25 55.36 55.64 51.43 52.54 4.6M
2023-04-24 53.72 56.86 53.72 55.36 5.5M
2023-04-21 54.43 56.05 52.61 52.74 3.3M
2023-04-20 55.00 56.42 54.41 55.36 2.8M
2023-04-19 52.44 57.33 51.93 55.35 5.1M
2023-04-18 52.86 53.98 52.79 53.39 2.7M
2023-04-17 55.00 55.12 52.14 53.68 4.1M
2023-04-14 56.76 57.26 55.43 56.36 4.9M
2023-04-13 61.95 62.50 56.20 56.62 6.7M
2023-04-12 58.93 61.54 57.91 61.54 7.0M
2023-04-11 57.08 57.81 55.74 55.95 3.7M
2023-04-10 58.71 62.57 56.59 57.07 5.5M
2023-04-07 58.83 60.14 56.43 57.21 3.8M
2023-04-06 55.76 59.34 55.63 59.34 5.7M
2023-04-04 58.57 60.00 56.04 56.71 6.0M
2023-04-03 55.21 59.10 55.14 58.48 7.2M
2023-03-31 61.16 62.66 56.42 56.42 8.8M
2023-03-30 58.69 62.69 58.67 62.69 8.2M
2023-03-29 56.21 58.84 56.14 56.99 4.1M
2023-03-28 57.11 59.24 55.49 56.77 7.6M
2023-03-27 56.04 60.43 55.07 57.30 14.2M
2023-03-24 52.71 55.33 51.79 55.33 3.7M
2023-03-23 49.76 50.71 49.28 50.30 2.8M
2023-03-22 50.36 51.07 49.30 49.76 2.4M
2023-03-21 48.49 51.57 47.51 50.29 4.0M
2023-03-20 47.86 49.99 46.97 48.49 5.6M
2023-03-17 45.71 47.39 45.38 46.99 4.0M
2023-03-16 46.65 46.84 44.84 44.94 2.5M
2023-03-15 45.08 48.93 44.70 46.20 3.9M
2023-03-14 45.46 45.71 43.86 44.76 2.3M
2023-03-13 44.57 45.80 43.94 45.73 2.6M
2023-03-10 44.64 45.17 44.11 44.57 1.4M
2023-03-09 44.76 46.07 44.76 45.00 1.6M
2023-03-08 45.09 45.56 44.29 44.76 2.0M
2023-03-07 47.21 47.36 44.63 44.68 2.8M
2023-03-06 45.34 46.29 44.50 45.91 2.3M
2023-03-03 46.15 46.69 45.00 45.18 2.5M
2023-03-02 46.77 47.64 46.07 46.14 2.1M
2023-03-01 46.76 46.98 45.64 46.79 2.6M
2023-02-28 46.85 47.14 46.01 46.79 1.8M
2023-02-27 47.61 47.85 46.45 46.95 2.5M
2023-02-24 47.86 48.28 46.69 47.61 2.9M
2023-02-23 47.11 48.43 46.56 48.28 3.8M
2023-02-22 46.07 48.11 45.79 47.11 3.1M
2023-02-21 47.84 48.88 46.19 46.39 6.0M
2023-02-20 48.35 48.67 47.50 48.21 2.7M
2023-02-17 48.56 50.15 47.86 48.43 2.7M
2023-02-16 52.16 52.24 48.12 48.69 4.1M
2023-02-15 49.17 53.55 48.94 51.14 4.9M
2023-02-14 49.88 50.00 48.86 49.29 2.7M
2023-02-13 49.62 51.57 48.82 49.84 4.4M
2023-02-10 49.21 52.28 49.09 50.12 5.5M
2023-02-09 50.50 50.75 47.93 49.78 6.0M
2023-02-08 50.41 51.79 48.79 51.27 6.8M
2023-02-07 45.93 50.26 45.69 50.26 2.2M
2023-02-06 45.57 46.84 44.79 45.69 2.7M
2023-02-03 44.76 46.58 44.06 46.15 4.3M
2023-02-02 42.65 45.71 42.61 44.95 5.1M
2023-02-01 41.42 42.57 40.98 42.11 3.2M
2023-01-31 40.00 41.91 39.93 41.37 3.0M
2023-01-30 41.26 42.35 39.56 40.22 4.4M
2023-01-20 39.28 41.69 38.82 40.85 4.6M
2023-01-19 38.45 39.06 38.04 38.65 2.0M
2023-01-18 39.30 39.54 38.44 38.69 2.6M
2023-01-17 37.37 40.00 36.92 39.63 3.9M
2023-01-16 38.24 38.35 37.07 37.24 2.9M
2023-01-13 38.34 38.71 37.61 37.71 1.3M
2023-01-12 37.84 39.06 37.57 38.30 1.8M
2023-01-11 38.14 39.14 37.43 37.81 2.4M
2023-01-10 37.79 38.46 37.00 37.86 1.8M
2023-01-09 36.48 38.46 36.47 37.75 2.7M
2023-01-06 36.86 37.68 36.15 36.51 2.0M
2023-01-05 35.27 37.40 34.91 36.86 2.7M
2023-01-04 35.95 36.36 34.94 35.27 1.7M
2023-01-03 34.34 36.06 34.34 35.95 2.2M