中威电子（300270）历史行情

以下为中威电子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	10.130	10.500	10.550	9.820	0.370	3.653%	10.41万	0.00亿	0.000%
2026-10-08	10.300	10.130	10.350	10.010	-0.080	-0.784%	6.90万	0.00亿	0.000%
2026-10-07	10.700	10.210	10.780	10.180	-0.480	-4.490%	1,056.65万	1.10亿	4.114%
2026-10-06	10.700	10.210	10.780	10.180	-0.480	-4.490%	1,056.65万	1.10亿	4.114%
2026-10-05	10.700	10.210	10.780	10.180	-0.480	-4.490%	1,056.65万	1.10亿	4.114%
2026-10-02	10.700	10.210	10.780	10.180	-0.480	-4.490%	1,056.65万	1.10亿	4.114%
2026-10-01	10.700	10.210	10.780	10.180	-0.480	-4.490%	1,056.65万	1.10亿	4.114%
2026-09-30	10.700	10.210	10.780	10.180	-0.480	-4.490%	10.57万	0.00亿	0.000%
2026-09-29	9.990	10.690	10.820	9.950	0.560	5.528%	15.89万	0.00亿	0.000%
2026-09-28	10.250	10.130	10.250	9.860	-0.120	-1.171%	6.73万	0.00亿	0.000%
2026-09-27	10.400	10.250	10.500	10.230	-0.150	-1.442%	468.05万	0.48亿	1.823%
2026-09-24	10.400	10.250	10.500	10.230	-0.150	-1.442%	4.68万	0.00亿	0.000%
2026-09-23	10.570	10.400	10.610	10.290	-0.170	-1.608%	6.26万	0.00亿	0.000%
2026-09-22	10.740	10.570	10.910	10.520	-0.130	-1.215%	7.08万	0.00亿	0.000%
2026-09-21	10.530	10.700	10.760	10.520	0.200	1.905%	8.88万	0.00亿	0.000%
2026-09-18	10.280	10.500	10.640	10.280	0.280	2.740%	9.16万	0.00亿	0.000%
2026-09-17	10.220	10.220	10.500	10.130	-0.080	-0.777%	7.90万	0.00亿	0.000%
2026-09-16	9.950	10.300	10.310	9.940	0.310	3.103%	8.85万	0.00亿	0.000%
2026-09-15	10.260	9.990	10.320	9.970	-0.270	-2.632%	7.29万	0.00亿	0.000%
2026-09-14	10.390	10.260	10.540	10.200	-0.180	-1.724%	6.19万	0.00亿	0.000%
2026-09-11	10.520	10.440	10.520	10.170	-0.130	-1.230%	7.00万	0.00亿	0.000%
2026-09-10	10.610	10.570	10.640	10.420	-0.090	-0.844%	6.69万	0.00亿	0.000%
2026-09-09	10.820	10.660	11.100	10.640	-0.140	-1.296%	8.20万	0.00亿	0.000%
2026-09-08	10.940	10.800	11.010	10.740	-0.140	-1.280%	6.94万	0.00亿	0.000%
2026-09-07	10.930	10.940	11.110	10.910	-0.070	-0.636%	6.46万	0.00亿	0.000%
2026-09-04	11.170	11.010	11.530	10.880	-0.140	-1.256%	11.35万	0.00亿	0.000%
2026-09-03	11.640	11.150	11.770	11.020	-0.520	-4.456%	12.37万	0.00亿	0.000%
2026-09-02	11.600	11.670	11.760	11.230	-0.090	-0.765%	11.02万	0.00亿	0.000%
2026-09-01	11.560	11.760	11.940	11.510	0.150	1.292%	11.57万	0.00亿	0.000%
2026-08-31	11.200	11.610	11.690	11.130	0.230	2.021%	9.86万	0.00亿	0.000%
2026-08-28	11.410	11.380	11.630	11.310	-0.110	-0.957%	10.14万	0.00亿	0.000%
2026-08-27	11.210	11.490	11.510	11.190	0.200	1.771%	10.54万	0.00亿	0.000%
2026-08-26	11.390	11.290	11.550	11.230	-0.080	-0.704%	9.44万	0.00亿	0.000%
2026-08-25	11.310	11.370	11.600	11.140	-0.070	-0.612%	13.90万	0.00亿	0.000%
2026-08-24	12.000	11.440	12.150	11.200	-0.180	-1.549%	14.37万	0.00亿	0.000%
2026-08-21	12.060	11.620	12.060	11.310	-0.240	-2.024%	10.51万	0.00亿	0.000%
2026-08-20	12.140	11.860	12.140	11.760	-0.170	-1.413%	11.22万	0.00亿	0.000%
2026-08-19	12.660	12.030	12.790	11.910	-0.940	-7.247%	16.22万	0.00亿	0.000%
2026-08-18	13.060	12.970	13.330	12.760	-0.180	-1.369%	15.25万	0.00亿	0.000%
2026-08-17	12.850	13.150	13.150	12.500	0.240	1.859%	16.85万	0.00亿	0.000%
2026-08-14	12.990	12.910	13.260	12.640	-0.160	-1.224%	20.72万	0.00亿	0.000%
2026-08-13	13.400	13.070	14.250	13.000	-0.060	-0.457%	30.64万	0.00亿	0.000%
2026-08-12	13.480	13.130	13.540	13.050	-0.090	-0.681%	19.52万	0.00亿	0.000%
2026-08-11	13.320	13.220	13.520	13.040	-0.180	-1.343%	13.87万	0.00亿	0.000%
2026-08-10	13.200	13.400	13.450	12.600	0.350	2.682%	24.00万	0.00亿	0.000%
2026-08-07	12.710	13.050	13.070	12.500	0.090	0.694%	23.76万	0.00亿	0.000%
2026-08-06	13.150	12.960	14.070	12.700	-0.290	-2.189%	39.99万	0.00亿	0.000%
2026-08-05	12.130	13.250	13.320	12.100	0.650	5.159%	39.72万	0.00亿	0.000%
2026-08-04	11.100	12.600	12.600	10.620	2.100	20.000%	32.17万	0.00亿	0.000%
2026-08-03	10.850	10.500	11.010	10.230	0.130	1.254%	18.02万	0.00亿	0.000%
2026-07-31	9.700	10.370	10.840	9.700	1.080	11.625%	25.96万	0.00亿	0.000%
2026-07-30	10.280	9.290	10.480	9.280	-1.060	-10.242%	20.57万	0.00亿	0.000%
2026-07-29	9.710	10.350	10.720	9.550	0.650	6.701%	22.99万	0.00亿	0.000%
2026-07-28	9.760	9.700	9.890	9.610	-0.070	-0.716%	9.63万	0.00亿	0.000%
2026-07-27	9.110	9.770	9.800	9.060	0.590	6.427%	12.44万	0.00亿	0.000%
2026-07-24	9.400	9.180	9.530	9.120	-0.390	-4.075%	8.12万	0.00亿	0.000%
2026-07-23	9.240	9.570	9.770	9.240	0.220	2.353%	14.26万	0.00亿	0.000%
2026-07-22	9.310	9.350	9.790	9.200	-0.200	-2.094%	17.97万	0.00亿	0.000%
2026-07-21	9.370	9.550	9.600	8.100	0.150	1.596%	26.64万	0.00亿	0.000%
2026-07-20	10.610	9.400	10.850	9.100	-1.030	-9.875%	24.33万	0.00亿	0.000%
2026-07-17	11.190	10.430	11.380	10.300	-0.800	-7.124%	16.55万	0.00亿	0.000%
2026-07-16	11.450	11.230	11.630	10.990	-0.420	-3.605%	15.00万	0.00亿	0.000%
2026-07-15	12.100	11.650	12.450	11.450	-0.400	-3.320%	17.13万	0.00亿	0.000%
2026-07-14	12.050	12.050	12.200	11.490	-0.090	-0.741%	16.00万	0.00亿	0.000%
2026-07-13	12.980	12.140	13.380	12.030	-1.090	-8.239%	18.71万	0.00亿	0.000%
2026-07-10	12.700	13.230	13.500	12.600	0.240	1.848%	28.79万	0.00亿	0.000%
2026-07-09	11.760	12.990	13.200	11.640	1.590	13.947%	32.63万	0.00亿	0.000%
2026-07-08	11.540	11.400	12.260	11.360	-0.180	-1.554%	16.45万	0.00亿	0.000%
2026-07-07	12.250	11.580	12.490	11.460	-0.800	-6.462%	14.64万	0.00亿	0.000%
2026-07-06	13.130	12.380	13.130	12.320	-0.860	-6.495%	18.41万	0.00亿	0.000%
2026-07-03	13.420	13.240	13.460	12.830	-0.060	-0.451%	25.48万	0.00亿	0.000%
2026-07-02	13.970	13.300	14.060	13.210	-0.980	-6.863%	33.04万	0.00亿	0.000%
2026-07-01	13.090	14.280	15.100	12.880	1.270	9.762%	60.44万	0.00亿	0.000%
2026-06-30	10.850	13.010	13.010	10.720	2.170	20.018%	23.90万	0.00亿	0.000%
2026-06-29	10.310	10.840	11.050	10.050	0.500	4.836%	19.03万	0.00亿	0.000%
2026-06-26	11.030	10.340	11.350	10.270	-0.510	-4.700%	16.64万	0.00亿	0.000%
2026-06-25	10.780	10.850	11.650	10.670	0.020	0.185%	16.28万	0.00亿	0.000%
2026-06-24	11.430	10.830	11.480	10.580	-0.630	-5.497%	10.69万	0.00亿	0.000%
2026-06-23	10.860	11.460	11.570	10.800	0.480	4.372%	14.48万	0.00亿	0.000%
2026-06-22	11.620	10.980	11.850	10.630	-0.670	-5.751%	17.42万	0.00亿	0.000%
2026-06-18	11.990	11.650	12.050	11.570	-0.400	-3.320%	7.79万	0.00亿	0.000%
2026-06-17	12.160	12.050	12.300	11.740	-0.090	-0.741%	10.62万	0.00亿	0.000%
2026-06-16	11.890	12.140	12.190	11.670	0.260	2.189%	7.50万	0.00亿	0.000%
2026-06-15	11.440	11.880	11.950	11.440	0.440	3.846%	8.47万	0.00亿	0.000%
2026-06-12	12.000	11.440	12.250	11.390	-0.320	-2.721%	8.81万	0.00亿	0.000%
2026-06-11	11.980	11.760	12.160	11.650	-0.350	-2.890%	6.75万	0.00亿	0.000%
2026-06-10	12.220	12.110	12.350	11.960	-0.250	-2.023%	6.80万	0.00亿	0.000%
2026-06-09	12.300	12.360	12.480	12.000	0.170	1.395%	7.59万	0.00亿	0.000%
2026-06-08	11.950	12.190	12.740	11.620	-0.190	-1.535%	10.11万	0.00亿	0.000%
2026-06-05	12.440	12.380	12.830	12.250	-0.130	-1.039%	9.51万	0.00亿	0.000%
2026-06-04	12.830	12.510	13.080	12.280	-0.510	-3.917%	10.18万	0.00亿	0.000%
2026-06-03	12.490	13.020	13.300	12.300	0.500	3.994%	13.36万	0.00亿	0.000%
2026-06-02	12.570	12.520	12.730	12.200	-0.050	-0.398%	7.81万	0.00亿	0.000%
2026-06-01	12.820	12.570	13.180	12.530	-0.300	-2.331%	10.58万	0.00亿	0.000%
2026-05-29	13.710	12.870	13.880	12.720	-0.770	-5.645%	14.38万	0.00亿	0.000%
2026-05-28	12.700	13.640	13.750	12.540	0.970	7.656%	13.47万	0.00亿	0.000%
2026-05-27	13.060	12.670	13.120	12.570	-0.370	-2.837%	7.76万	0.00亿	0.000%
2026-05-26	13.200	13.040	13.260	12.550	-0.260	-1.955%	12.56万	0.00亿	0.000%
2026-05-25	13.700	13.300	13.980	13.130	-0.060	-0.449%	12.50万	0.00亿	0.000%
2026-05-22	13.200	13.360	13.520	13.000	0.130	0.983%	11.33万	0.00亿	0.000%
2026-05-21	13.850	13.230	14.480	13.090	-0.580	-4.200%	16.48万	0.00亿	0.000%
2026-05-20	13.990	13.810	14.070	13.650	-0.170	-1.216%	8.94万	0.00亿	0.000%
2026-05-19	13.960	13.980	14.230	13.810	0.050	0.359%	8.85万	0.00亿	0.000%
2026-05-18	14.240	13.930	14.350	13.680	-0.230	-1.624%	13.67万	0.00亿	0.000%
2026-05-15	14.410	14.160	14.600	13.880	-0.250	-1.735%	15.63万	0.00亿	0.000%
2026-05-14	14.750	14.410	14.960	14.200	-0.160	-1.098%	14.45万	0.00亿	0.000%
2026-05-13	14.510	14.570	14.900	14.480	-0.160	-1.086%	14.95万	0.00亿	0.000%
2026-05-12	14.500	14.730	15.110	14.370	0.120	0.821%	19.43万	0.00亿	0.000%
2026-05-11	15.220	14.610	15.620	14.530	-0.610	-4.008%	21.56万	0.00亿	0.000%
2026-05-08	14.210	15.220	15.400	14.130	0.850	5.915%	21.91万	0.00亿	0.000%
2026-05-07	13.680	14.370	14.650	13.550	0.960	7.159%	21.71万	0.00亿	0.000%
2026-05-06	13.360	13.410	13.830	13.090	0.050	0.374%	15.49万	0.00亿	0.000%
2026-04-30	12.860	13.360	13.440	12.850	0.510	3.969%	16.85万	0.00亿	0.000%
2026-04-29	12.850	12.850	13.080	12.610	-0.110	-0.849%	10.04万	0.00亿	0.000%
2026-04-28	12.440	12.960	13.290	12.400	0.360	2.857%	17.57万	0.00亿	0.000%
2026-04-27	12.400	12.600	12.640	11.970	0.100	0.800%	14.80万	0.00亿	0.000%
2026-04-24	12.530	12.500	12.920	12.440	-0.220	-1.730%	13.56万	0.00亿	0.000%
2026-04-23	12.320	12.720	12.780	12.250	0.280	2.251%	18.15万	0.00亿	0.000%
2026-04-22	12.590	12.440	12.850	12.030	0.200	1.634%	23.37万	0.00亿	0.000%
2026-04-21	11.740	12.240	12.310	11.680	0.440	3.729%	15.88万	0.00亿	0.000%
2026-04-20	12.100	11.800	12.420	11.720	-0.150	-1.255%	25.58万	0.00亿	0.000%
2026-04-17	11.340	11.950	12.200	11.300	0.500	4.367%	31.78万	0.00亿	0.000%
2026-04-16	10.270	11.450	11.660	10.200	1.200	11.707%	24.61万	0.00亿	0.000%
2026-04-15	10.630	10.250	10.630	10.200	-0.220	-2.101%	5.74万	0.00亿	0.000%
2026-04-14	10.520	10.470	10.640	10.370	0.040	0.384%	4.54万	0.00亿	0.000%
2026-04-13	10.390	10.430	10.580	10.330	0.000	0.000%	3.89万	0.00亿	0.000%
2026-04-10	10.470	10.440	10.770	10.410	0.000	0.000%	4.82万	0.00亿	0.000%
2026-04-09	10.650	10.380	10.650	10.280	0.000	0.000%	4.68万	0.00亿	0.000%
2026-04-08	10.510	10.650	10.690	10.450	0.000	0.000%	5.39万	0.00亿	0.000%
2026-04-07	10.090	10.230	10.330	9.990	0.000	0.000%	4.24万	0.00亿	0.000%
2026-04-03	10.430	10.080	10.440	10.000	0.000	0.000%	4.97万	0.00亿	0.000%
2026-04-02	10.720	10.360	10.770	10.270	0.000	0.000%	7.28万	0.00亿	0.000%
2026-04-01	10.890	10.770	10.970	10.650	0.000	0.000%	5.58万	0.00亿	0.000%