兆威机电(003021)每周行情

日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2022-05-16 31.78 32.46 31.00 31.07 9932手 3141万 -0.73 -2.30%
2022-05-13 28.46 32.77 28.30 31.80 71173手 21978万 3.40 11.97%
2022-05-06 28.01 29.17 27.50 28.40 30403手 8693万 0.40 1.43%
2022-04-29 29.50 29.51 24.80 28.00 86979手 23380万 -1.89 -6.32%
2022-04-22 33.41 34.50 29.50 29.89 66082手 21282万 -3.41 -10.24%
2022-04-15 36.38 36.69 32.82 33.30 54038手 18556万 -3.41 -9.29%
2022-04-08 38.77 38.83 36.05 36.71 30944手 11634万 -2.37 -6.06%
2022-04-01 40.58 40.83 38.58 39.08 51078手 20197万 -1.67 -4.10%
2022-03-25 42.74 43.96 40.52 40.75 67637手 28231万 -1.95 -4.57%
2022-03-18 43.80 44.12 39.40 42.70 56881手 23894万 -1.30 -2.96%
2022-03-11 53.00 53.48 42.50 44.00 93876手 43511万 -9.17 -17.25%
2022-03-04 59.72 60.00 52.90 53.17 30723手 17029万 -6.04 -10.20%
2022-02-25 58.92 60.94 57.38 59.21 21384手 12590万 1.00 1.72%
2022-02-18 57.81 59.46 57.00 58.21 15444手 8969万 0.40 0.69%
2022-02-11 61.66 61.83 57.00 57.81 25114手 14827万 -2.57 -4.26%
2022-01-28 68.21 68.88 60.00 60.38 26557手 16850万 -8.52 -12.37%
2022-01-21 68.13 73.79 67.50 68.90 19554手 13747万 0.46 0.67%
2022-01-14 70.75 72.81 66.26 68.44 41241手 28376万 -2.29 -3.24%
2022-01-07 78.45 79.00 70.60 70.73 33830手 24948万 -9.12 -11.42%
2021-12-31 73.66 81.00 72.50 79.85 32495手 25302万 5.59 7.53%
2021-12-24 74.44 75.30 70.58 74.26 34223手 24998万 -0.46 -0.62%
2021-12-17 78.47 81.18 73.00 74.72 31477手 24446万 -4.66 -5.87%
2021-12-10 76.23 82.00 72.10 79.38 39543手 30652万 3.16 4.15%
2021-12-03 74.50 80.68 71.56 76.22 58280手 44470万 1.22 1.63%
2021-11-26 69.52 77.80 69.10 75.00 77569手 57163万 5.00 7.14%
2021-11-19 74.52 78.39 69.41 70.00 62519手 45923万 -4.35 -5.85%
2021-11-12 71.18 76.00 69.24 74.35 34815手 25440万 4.06 5.78%
2021-11-05 60.64 73.90 58.65 70.29 59115手 39732万 10.41 17.39%
2021-10-29 61.52 62.85 56.00 59.88 40166手 23899万 -2.23 -3.59%
2021-10-22 57.37 62.48 56.00 62.11 31696手 18987万 4.74 8.26%
2021-10-15 58.08 60.27 53.88 57.37 56988手 32797万 -1.23 -2.10%
2021-10-08 60.21 60.85 57.52 58.60 8929手 5244万 -1.49 -2.48%
2021-09-30 65.00 65.28 59.00 60.09 23741手 14565万 -4.41 -6.84%
2021-09-24 63.66 70.00 62.33 64.50 21252手 14209万 0.45 0.70%
2021-09-17 71.04 72.50 61.97 64.05 33870手 22609万 -6.99 -9.84%
2021-09-10 64.50 74.47 63.44 71.04 50272手 34709万 6.67 10.36%
2021-09-03 78.00 78.30 63.04 64.37 84147手 57529万 -14.51 -18.39%
2021-08-27 78.18 85.50 73.98 78.88 68876手 54815万 -0.13 -0.17%
2021-08-20 81.28 82.50 75.42 79.01 59068手 46587万 -2.49 -3.06%
2021-08-13 75.77 82.68 71.48 81.50 74624手 57378万 7.26 9.78%
2021-08-06 69.78 79.50 65.20 74.24 118520手 86214万 4.47 6.41%
2021-07-30 67.20 70.58 63.01 69.77 52702手 35873万 1.92 2.83%
2021-07-23 59.91 71.55 59.17 67.85 75558手 50038万 7.94 13.25%
2021-07-16 56.70 61.50 55.00 59.91 66909手 39110万 4.13 7.40%
2021-07-09 58.09 59.99 52.14 55.78 116813手 65453万 -4.37 -7.26%
2021-07-02 66.10 68.51 59.00 60.15 110064手 70032万 -6.00 -9.07%
2021-06-25 60.81 68.30 60.41 66.15 59706手 38984万 5.15 8.44%
2021-06-18 59.27 62.50 58.08 61.00 41505手 25173万 2.81 4.83%
2021-06-11 60.12 65.49 57.70 58.19 89435手 55425万 -1.69 -2.82%
2021-06-04 61.95 63.88 58.50 59.88 55202手 34091万 -2.19 -3.53%
2021-05-28 56.66 63.43 56.10 62.07 76716手 45571万 4.83 8.44%
2021-05-21 53.75 60.46 53.00 57.24 93272手 54065万 -30.75 -34.95%
2021-05-14 88.00 91.87 85.00 87.99 38878手 34118万 0.34 0.39%
2021-05-07 87.79 94.96 86.67 87.65 27006手 24340万 -0.25 -0.28%
2021-04-30 82.90 87.98 79.52 87.90 76790手 64467万 4.99 6.02%
2021-04-23 76.34 85.45 75.61 82.91 105446手 84807万 7.80 10.38%
2021-04-16 74.99 75.88 71.95 75.11 38147手 28191万 0.31 0.41%
2021-04-09 78.01 78.66 73.52 74.80 44677手 33590万 -3.87 -4.92%
2021-04-02 79.65 83.86 76.60 78.67 67571手 54173万 -1.09 -1.37%
2021-03-26 77.93 83.80 76.00 79.76 91514手 72458万 1.48 1.89%
2021-03-19 73.50 80.79 71.06 78.28 82861手 63342万 5.52 7.59%
2021-03-12 66.51 73.18 66.41 72.76 68811手 48063万 6.48 9.78%
2021-03-05 67.09 68.35 65.60 66.28 27340手 18321万 -0.34 -0.51%
2021-02-26 68.00 68.99 66.00 66.62 42882手 29040万 -1.16 -1.71%
2021-02-19 65.51 68.11 65.00 67.78 18460手 12345万 2.98 4.60%
2021-02-10 69.00 69.00 63.00 64.80 42252手 27280万 -4.28 -6.20%
2021-02-05 69.80 77.50 68.66 69.08 100864手 73950万 -1.05 -1.50%
2021-01-29 67.20 74.55 67.11 70.13 87574手 62831万 2.93 4.36%
2021-01-22 70.63 72.56 67.12 67.20 62687手 44093万 -3.40 -4.82%
2021-01-15 73.28 73.29 66.00 70.60 62696手 43561万 -2.23 -3.06%
2021-01-08 71.00 76.49 68.68 72.83 98520手 71449万 1.71 2.40%
2020-12-31 70.00 73.29 65.30 71.12 84169手 57843万 1.02 1.46%
2020-12-25 78.47 79.20 69.16 70.10 100448手 75198万 -7.90 -10.13%
2020-12-18 82.01 82.79 77.32 78.00 120734手 95278万 -3.83 -4.68%
2020-12-11 118.80 118.80 81.25 81.83 286570手 264874万 -26.34 -24.35%
2020-12-04 90.14 108.17 90.14 108.17 6094手 6576万 103.97 2475.48%