兆威机电（003021）历史行情

以下为兆威机电近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	65.280	69.080	70.330	62.600	3.270	4.969%	447.18万	2.98亿	2.148%
2026-10-08	69.800	65.810	69.910	65.230	-4.440	-6.320%	3.19万	0.00亿	0.000%
2026-10-07	69.210	70.250	71.440	68.630	1.160	1.679%	292.80万	2.06亿	1.406%
2026-10-06	69.210	70.250	71.440	68.630	1.160	1.679%	292.80万	2.06亿	1.406%
2026-10-05	69.210	70.250	71.440	68.630	1.160	1.679%	292.80万	2.06亿	1.406%
2026-10-02	69.210	70.250	71.440	68.630	1.160	1.679%	292.80万	2.06亿	1.406%
2026-10-01	69.210	70.250	71.440	68.630	1.160	1.679%	292.80万	2.06亿	1.406%
2026-09-30	69.210	70.250	71.440	68.630	1.160	1.679%	2.93万	0.00亿	0.000%
2026-09-29	68.200	69.090	69.480	67.600	0.180	0.261%	1.85万	0.00亿	0.000%
2026-09-28	70.100	68.910	70.980	68.510	-0.960	-1.374%	2.49万	0.00亿	0.000%
2026-09-27	70.780	69.870	72.180	69.780	-0.880	-1.244%	262.99万	1.86亿	1.263%
2026-09-24	70.780	69.870	72.180	69.780	-0.880	-1.244%	2.63万	0.00亿	0.000%
2026-09-23	71.510	70.750	71.900	70.510	-1.350	-1.872%	2.41万	0.00亿	0.000%
2026-09-22	70.290	72.100	72.300	69.140	2.300	3.295%	4.92万	0.00亿	0.000%
2026-09-21	69.000	69.800	71.730	68.710	0.820	1.189%	3.32万	0.00亿	0.000%
2026-09-18	69.000	68.980	69.870	68.410	0.550	0.804%	2.49万	0.00亿	0.000%
2026-09-17	66.510	68.430	69.500	66.270	1.530	2.287%	3.24万	0.00亿	0.000%
2026-09-16	66.480	66.900	67.500	65.600	0.030	0.045%	2.19万	0.00亿	0.000%
2026-09-15	67.830	66.870	68.000	66.700	-0.960	-1.415%	1.58万	0.00亿	0.000%
2026-09-14	67.400	67.830	68.400	66.560	0.150	0.222%	1.45万	0.00亿	0.000%
2026-09-11	68.110	67.680	68.560	66.400	-1.440	-2.083%	2.21万	0.00亿	0.000%
2026-09-10	70.020	69.120	70.360	69.030	-1.280	-1.818%	1.63万	0.00亿	0.000%
2026-09-09	71.450	70.400	71.700	70.100	-1.030	-1.442%	1.99万	0.00亿	0.000%
2026-09-08	72.320	71.430	73.200	71.140	-1.590	-2.177%	2.54万	0.00亿	0.000%
2026-09-07	72.100	73.020	74.180	72.000	0.540	0.745%	2.82万	0.00亿	0.000%
2026-09-04	75.930	72.480	76.590	72.100	-3.300	-4.355%	4.11万	0.00亿	0.000%
2026-09-03	72.600	75.780	76.690	72.350	3.710	5.148%	6.15万	0.00亿	0.000%
2026-09-02	73.000	72.070	73.800	72.020	-1.560	-2.119%	2.66万	0.00亿	0.000%
2026-09-01	75.070	73.630	75.700	73.500	-1.470	-1.957%	2.99万	0.00亿	0.000%
2026-08-31	69.690	75.100	76.000	69.300	4.670	6.631%	6.91万	0.00亿	0.000%
2026-08-28	71.400	70.430	71.910	70.180	-1.120	-1.565%	2.48万	0.00亿	0.000%
2026-08-27	70.260	71.550	71.790	70.010	0.590	0.831%	3.32万	0.00亿	0.000%
2026-08-26	72.520	70.960	74.240	70.800	-1.820	-2.501%	6.19万	0.00亿	0.000%
2026-08-25	65.600	72.780	72.780	65.500	6.620	10.006%	5.98万	0.00亿	0.000%
2026-08-24	68.560	66.160	68.960	65.000	-2.150	-3.147%	3.32万	0.00亿	0.000%
2026-08-21	67.550	68.310	68.880	66.170	0.270	0.397%	4.03万	0.00亿	0.000%
2026-08-20	73.620	68.040	74.240	67.310	-5.580	-7.579%	7.12万	0.00亿	0.000%
2026-08-19	80.530	73.620	80.570	73.620	-8.180	-10.000%	5.72万	0.00亿	0.000%
2026-08-18	81.970	81.800	82.110	80.020	-0.150	-0.183%	4.21万	0.00亿	0.000%
2026-08-17	80.210	81.950	82.290	78.270	-0.030	-0.037%	4.07万	0.00亿	0.000%
2026-08-14	81.390	81.980	83.530	81.390	0.650	0.799%	3.37万	0.00亿	0.000%
2026-08-13	81.750	81.330	83.870	81.230	-0.190	-0.233%	4.11万	0.00亿	0.000%
2026-08-12	80.960	81.520	82.240	80.260	0.480	0.592%	2.70万	0.00亿	0.000%
2026-08-11	79.670	81.040	81.820	78.400	1.490	1.873%	3.98万	0.00亿	0.000%
2026-08-10	81.360	79.550	81.930	79.110	-1.600	-1.972%	2.37万	0.00亿	0.000%
2026-08-07	80.880	81.150	81.480	78.700	0.900	1.121%	2.79万	0.00亿	0.000%
2026-08-06	80.500	80.250	81.810	79.700	-0.920	-1.133%	3.19万	0.00亿	0.000%
2026-08-05	79.900	81.170	81.360	79.580	1.270	1.589%	3.94万	0.00亿	0.000%
2026-08-04	79.680	79.900	80.500	78.520	-0.090	-0.113%	3.53万	0.00亿	0.000%
2026-08-03	78.000	79.990	80.180	77.210	2.450	3.160%	3.35万	0.00亿	0.000%
2026-07-31	74.910	77.540	78.130	74.800	4.810	6.614%	4.53万	0.00亿	0.000%
2026-07-30	74.670	72.730	75.350	72.660	-2.620	-3.477%	2.43万	0.00亿	0.000%
2026-07-29	74.810	75.350	75.760	73.510	0.940	1.263%	2.29万	0.00亿	0.000%
2026-07-28	75.000	74.410	76.360	74.050	-1.400	-1.847%	2.17万	0.00亿	0.000%
2026-07-27	73.620	75.810	76.100	73.030	2.190	2.975%	2.45万	0.00亿	0.000%
2026-07-24	75.000	73.620	76.200	73.600	-3.040	-3.966%	2.50万	0.00亿	0.000%
2026-07-23	76.600	76.660	76.950	75.000	-0.360	-0.467%	2.09万	0.00亿	0.000%
2026-07-22	77.990	77.020	78.140	76.510	-1.270	-1.622%	2.54万	0.00亿	0.000%
2026-07-21	74.800	78.290	78.420	74.200	3.480	4.652%	3.91万	0.00亿	0.000%
2026-07-20	78.990	74.810	80.660	72.500	-5.130	-6.417%	4.74万	0.00亿	0.000%
2026-07-17	83.800	79.940	85.000	79.150	-3.050	-3.675%	3.98万	0.00亿	0.000%
2026-07-16	80.980	82.990	84.720	80.550	1.000	1.220%	3.36万	0.00亿	0.000%
2026-07-15	82.100	81.990	83.000	80.100	0.090	0.110%	2.72万	0.00亿	0.000%
2026-07-14	80.050	81.900	82.500	78.100	1.850	2.311%	4.26万	0.00亿	0.000%
2026-07-13	85.310	80.050	86.000	80.000	-6.680	-7.702%	4.49万	0.00亿	0.000%
2026-07-10	87.400	86.730	90.700	86.680	-0.170	-0.196%	4.93万	0.00亿	0.000%
2026-07-09	85.410	86.900	87.030	82.820	1.840	2.163%	4.22万	0.00亿	0.000%
2026-07-08	90.900	85.060	90.980	85.000	-5.840	-6.425%	5.41万	0.00亿	0.000%
2026-07-07	95.380	90.900	98.970	90.380	-4.480	-4.697%	6.93万	0.00亿	0.000%
2026-07-06	102.100	95.380	103.000	95.200	-5.420	-5.377%	10.64万	0.00亿	0.000%
2026-07-03	91.750	100.800	100.800	91.750	9.160	9.996%	9.61万	0.00亿	0.000%
2026-07-02	93.500	91.640	95.490	91.430	-1.420	-1.526%	6.82万	0.00亿	0.000%
2026-07-01	88.500	93.060	94.580	87.960	5.710	6.537%	6.42万	0.00亿	0.000%
2026-06-30	83.120	87.350	88.270	83.000	5.080	6.175%	6.31万	0.00亿	0.000%
2026-06-29	81.880	82.270	82.490	78.860	0.720	0.883%	4.94万	0.00亿	0.000%
2026-06-26	87.000	81.550	87.500	81.510	-6.110	-6.970%	5.66万	0.00亿	0.000%
2026-06-25	90.820	87.660	92.000	87.390	-3.500	-3.839%	5.35万	0.00亿	0.000%
2026-06-24	92.920	91.160	93.970	90.810	-1.800	-1.936%	3.87万	0.00亿	0.000%
2026-06-23	93.600	92.960	95.580	92.240	-1.390	-1.473%	3.79万	0.00亿	0.000%
2026-06-22	97.250	94.350	98.180	92.140	-3.880	-3.950%	6.65万	0.00亿	0.000%
2026-06-18	95.920	98.230	99.490	95.360	1.480	1.530%	5.26万	0.00亿	0.000%
2026-06-17	96.810	96.750	97.830	95.600	-1.180	-1.205%	3.65万	0.00亿	0.000%
2026-06-16	98.850	97.930	99.150	96.810	-1.220	-1.230%	4.27万	0.00亿	0.000%
2026-06-15	97.770	99.150	99.790	97.230	1.920	1.975%	3.61万	0.00亿	0.000%
2026-06-12	100.070	97.230	103.000	96.790	-0.380	-0.389%	5.34万	0.00亿	0.000%
2026-06-11	100.610	97.610	102.000	96.720	-3.890	-3.833%	4.87万	0.00亿	0.000%
2026-06-10	105.870	101.500	107.800	100.290	-5.370	-5.025%	6.05万	0.00亿	0.000%
2026-06-09	107.000	106.870	107.500	103.940	-1.110	-1.028%	7.06万	0.00亿	0.000%
2026-06-08	101.010	107.980	108.150	100.180	3.295	3.148%	10.63万	0.00亿	0.000%
2026-06-05	97.415	104.685	106.125	94.165	6.490	6.609%	11.55万	0.00亿	0.000%
2026-06-04	95.615	98.195	99.615	93.675	1.970	2.047%	4.71万	0.00亿	0.000%
2026-06-03	96.205	96.225	98.835	95.275	-0.640	-0.661%	4.17万	0.00亿	0.000%
2026-06-02	96.505	96.865	98.965	95.915	1.360	1.424%	4.05万	0.00亿	0.000%
2026-06-01	95.615	95.505	97.535	94.615	-0.940	-0.975%	4.39万	0.00亿	0.000%
2026-05-29	101.905	96.445	103.075	95.535	-5.940	-5.802%	6.66万	0.00亿	0.000%
2026-05-28	105.485	102.385	105.615	99.645	-3.320	-3.141%	7.11万	0.00亿	0.000%
2026-05-27	111.215	105.705	111.825	105.675	-8.310	-7.289%	8.49万	0.00亿	0.000%
2026-05-26	111.975	114.015	116.205	110.315	2.100	1.876%	10.30万	0.00亿	0.000%
2026-05-25	111.605	111.915	113.895	110.315	0.620	0.557%	7.26万	0.00亿	0.000%
2026-05-22	111.405	111.295	112.605	108.385	0.210	0.189%	8.67万	0.00亿	0.000%
2026-05-21	109.215	111.085	117.115	109.215	1.870	1.712%	12.17万	0.00亿	0.000%
2026-05-20	111.575	109.215	111.575	107.455	-2.370	-2.124%	8.31万	0.00亿	0.000%
2026-05-19	112.505	111.585	115.605	109.615	0.080	0.072%	10.73万	0.00亿	0.000%
2026-05-18	106.435	111.505	113.275	105.725	5.900	5.587%	13.77万	0.00亿	0.000%
2026-05-15	99.215	105.605	109.085	98.435	6.470	6.526%	14.61万	0.00亿	0.000%
2026-05-14	102.615	99.135	102.915	99.135	-2.720	-2.670%	4.65万	0.00亿	0.000%
2026-05-13	100.415	101.855	102.225	99.315	1.010	1.002%	3.66万	0.00亿	0.000%
2026-05-12	102.385	100.845	104.615	100.215	-1.220	-1.195%	4.64万	0.00亿	0.000%
2026-05-11	103.415	102.065	103.495	101.735	-0.900	-0.874%	6.17万	0.00亿	0.000%
2026-05-08	100.015	102.965	104.815	98.415	2.750	2.744%	7.88万	0.00亿	0.000%
2026-05-07	97.655	100.215	100.495	96.625	3.070	3.160%	4.91万	0.00亿	0.000%
2026-05-06	96.715	97.145	98.085	95.715	0.940	0.977%	3.86万	0.00亿	0.000%
2026-04-30	93.115	96.205	96.895	92.615	2.690	2.877%	3.99万	0.00亿	0.000%
2026-04-29	92.215	93.515	94.065	91.815	1.150	1.245%	3.30万	0.00亿	0.000%
2026-04-28	97.615	92.365	97.615	91.615	-7.430	-7.445%	7.95万	0.00亿	0.000%
2026-04-27	95.665	99.795	101.495	95.425	3.880	4.045%	5.58万	0.00亿	0.000%
2026-04-24	97.165	95.915	98.015	95.115	-1.240	-1.276%	2.88万	0.00亿	0.000%
2026-04-23	100.295	97.155	100.355	96.075	-3.140	-3.131%	4.70万	0.00亿	0.000%
2026-04-22	99.205	100.295	100.465	98.845	0.400	0.400%	2.86万	0.00亿	0.000%
2026-04-21	100.485	99.895	101.445	99.115	-1.270	-1.255%	2.98万	0.00亿	0.000%
2026-04-20	102.065	101.165	102.575	100.815	-0.160	-0.158%	3.11万	0.00亿	0.000%
2026-04-17	101.015	101.325	101.845	99.615	-0.180	-0.177%	3.36万	0.00亿	0.000%
2026-04-16	101.265	101.505	102.575	99.575	1.980	1.989%	3.91万	0.00亿	0.000%
2026-04-15	102.185	99.525	102.485	99.065	-1.170	-1.162%	3.38万	0.00亿	0.000%
2026-04-14	100.105	100.695	100.745	99.195	1.450	1.461%	2.93万	0.00亿	0.000%
2026-04-13	98.205	99.245	100.065	98.205	0.000	0.000%	2.63万	0.00亿	0.000%
2026-04-10	98.195	99.415	101.385	98.195	0.000	0.000%	3.78万	0.00亿	0.000%
2026-04-09	97.615	97.085	98.215	96.405	0.000	0.000%	2.46万	0.00亿	0.000%
2026-04-08	96.115	98.735	98.815	95.945	0.000	0.000%	4.20万	0.00亿	0.000%
2026-04-07	93.725	93.355	94.375	92.425	0.000	0.000%	1.61万	0.00亿	0.000%
2026-04-03	95.045	93.395	95.365	93.315	0.000	0.000%	2.21万	0.00亿	0.000%
2026-04-02	97.635	95.365	98.165	94.825	0.000	0.000%	2.74万	0.00亿	0.000%
2026-04-01	97.515	98.165	98.515	96.845	0.000	0.000%	3.20万	0.00亿	0.000%