兆威机电(003021)股票信息
| 股票代码 | 003021 |
| 股票名称 | 兆威机电 |
| 最新价/元 | 44.92 |
| 涨跌额/元 | 3.21 |
| 涨跌幅/% | 7.70 |
| 买入/元 | 44.92 |
| 卖出/元 | 44.93 |
| 昨收/元 | 41.71 |
| 今开/元 | 42.88 |
| 最高/元 | 45.17 |
| 最低/元 | 42.00 |
| 成交量/手 | 110177.87 |
| 成交额/万 | 48446.24 |
| 股净值/元 | 42.78 |
| 市净率 | 3.50 |
| 总市值/万 | 1078994.12 |
| 流通值/万 | 926237.73 |
| 换手率/% | 5.34 |
| 入市日期 | 2020-12-04 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:57 |
兆威机电(003021)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 42.88 | 44.92 | 3.21 | 7.70 | 110177.87 | 48446.24 | 5.34 |
| 2024-09-27 | 39.75 | 41.71 | 2.59 | 6.62 | 82600.37 | 33966.18 | 4.01 |
| 2024-09-26 | 36.08 | 39.12 | 3.00 | 8.31 | 79109.28 | 29891.55 | 3.84 |
| 2024-09-25 | 36.60 | 36.12 | -0.05 | -0.14 | 44923.40 | 16526.65 | 2.18 |
| 2024-09-24 | 34.80 | 36.17 | 1.56 | 4.51 | 45209.90 | 16060.55 | 2.19 |
| 2024-09-23 | 34.69 | 34.61 | -0.20 | -0.58 | 15142.36 | 5259.91 | 0.73 |
| 2024-09-20 | 35.66 | 34.81 | -0.67 | -1.89 | 23293.38 | 8135.74 | 1.13 |
| 2024-09-19 | 35.42 | 35.48 | 0.21 | 0.60 | 29235.20 | 10388.32 | 1.42 |
| 2024-09-18 | 34.60 | 35.27 | 0.56 | 1.61 | 23034.75 | 8049.47 | 1.12 |
| 2024-09-13 | 35.25 | 34.71 | -0.64 | -1.81 | 17262.45 | 6061.00 | 0.84 |
| 2024-09-12 | 36.28 | 35.35 | -0.93 | -2.56 | 23011.20 | 8247.60 | 1.12 |
| 2024-09-11 | 35.93 | 36.28 | 0.36 | 1.00 | 25262.44 | 9147.34 | 1.23 |
| 2024-09-10 | 35.64 | 35.92 | 0.37 | 1.04 | 22066.00 | 7825.15 | 1.07 |
| 2024-09-09 | 35.53 | 35.55 | -0.16 | -0.45 | 16784.60 | 5980.99 | 0.81 |
| 2024-09-06 | 36.30 | 35.71 | -0.59 | -1.63 | 20852.20 | 7504.65 | 1.01 |
| 2024-09-05 | 36.04 | 36.30 | 0.37 | 1.03 | 24131.00 | 8719.19 | 1.17 |
| 2024-09-04 | 36.77 | 35.93 | -1.09 | -2.94 | 37733.86 | 13677.42 | 1.83 |
| 2024-09-03 | 36.45 | 37.02 | 0.57 | 1.56 | 27904.88 | 10328.38 | 1.35 |
| 2024-09-02 | 38.33 | 36.45 | -1.91 | -4.98 | 37913.17 | 14087.21 | 1.84 |
| 2024-08-30 | 37.41 | 38.36 | 0.91 | 2.43 | 40664.68 | 15655.99 | 1.97 |
| 2024-08-29 | 36.43 | 37.45 | 0.51 | 1.38 | 32697.80 | 12189.28 | 1.59 |
| 2024-08-28 | 37.81 | 36.94 | -0.66 | -1.76 | 46306.36 | 16878.09 | 2.25 |
| 2024-08-27 | 38.12 | 37.60 | -0.75 | -1.96 | 22216.70 | 8375.54 | 1.08 |
| 2024-08-26 | 38.60 | 38.35 | -0.83 | -2.12 | 26628.60 | 10300.06 | 1.29 |
| 2024-08-23 | 39.60 | 39.18 | -0.46 | -1.16 | 27425.03 | 10762.43 | 1.33 |
| 2024-08-22 | 40.82 | 39.64 | -1.19 | -2.92 | 28098.00 | 11244.38 | 1.36 |
| 2024-08-21 | 41.19 | 40.83 | -0.32 | -0.78 | 30308.87 | 12471.04 | 1.47 |
| 2024-08-20 | 42.30 | 41.15 | -1.38 | -3.25 | 34663.80 | 14336.44 | 1.68 |
| 2024-08-19 | 41.50 | 42.53 | 0.46 | 1.09 | 42411.03 | 18045.77 | 2.06 |
| 2024-08-16 | 41.76 | 42.07 | 0.52 | 1.25 | 50046.74 | 21251.81 | 2.43 |
| 2024-08-15 | 40.67 | 41.55 | 0.88 | 2.16 | 46415.50 | 19309.30 | 2.25 |
| 2024-08-14 | 40.86 | 40.67 | -0.19 | -0.47 | 27801.40 | 11266.26 | 1.35 |
| 2024-08-13 | 39.68 | 40.86 | 0.97 | 2.43 | 24334.56 | 9848.98 | 1.18 |
| 2024-08-12 | 40.78 | 39.89 | -1.11 | -2.71 | 24588.00 | 9890.82 | 1.19 |
| 2024-08-09 | 41.93 | 41.00 | -0.37 | -0.89 | 18466.60 | 7637.56 | 0.90 |
| 2024-08-08 | 42.04 | 41.37 | -0.94 | -2.22 | 36186.44 | 14902.74 | 1.75 |
| 2024-08-07 | 42.11 | 42.31 | -0.04 | -0.09 | 29524.02 | 12497.24 | 1.43 |
| 2024-08-06 | 42.61 | 42.35 | 0.47 | 1.12 | 32623.50 | 13764.36 | 1.58 |
| 2024-08-05 | 42.49 | 41.88 | -0.69 | -1.62 | 49704.63 | 21352.39 | 2.41 |
| 2024-08-02 | 43.41 | 42.57 | -1.29 | -2.94 | 52336.19 | 22589.72 | 2.54 |
| 2024-08-01 | 44.75 | 43.86 | -0.91 | -2.03 | 63534.50 | 28099.35 | 3.08 |
| 2024-07-31 | 40.70 | 44.77 | 4.07 | 10.00 | 74766.71 | 32141.62 | 3.63 |
| 2024-07-30 | 40.02 | 40.70 | 0.18 | 0.44 | 35182.11 | 14414.89 | 1.71 |
| 2024-07-29 | 40.65 | 40.52 | -0.13 | -0.32 | 15856.80 | 6405.33 | 0.77 |
| 2024-07-26 | 39.97 | 40.65 | 0.54 | 1.35 | 28070.60 | 11365.03 | 1.36 |
| 2024-07-25 | 39.90 | 40.11 | 0.18 | 0.45 | 25744.16 | 10289.81 | 1.25 |
| 2024-07-24 | 40.28 | 39.93 | -0.76 | -1.87 | 25093.60 | 10100.00 | 1.22 |
| 2024-07-23 | 42.81 | 40.69 | -1.30 | -3.10 | 33969.63 | 14135.95 | 1.65 |
| 2024-07-22 | 42.01 | 41.99 | -0.02 | -0.05 | 21565.00 | 9011.52 | 1.05 |
| 2024-07-19 | 41.89 | 42.01 | 0.05 | 0.12 | 24409.00 | 10354.06 | 1.18 |
| 2024-07-18 | 42.45 | 41.96 | -0.94 | -2.19 | 36641.20 | 15363.57 | 1.78 |
| 2024-07-17 | 44.37 | 42.90 | -1.72 | -3.86 | 30588.40 | 13221.03 | 1.48 |
| 2024-07-16 | 43.54 | 44.62 | 0.80 | 1.83 | 29042.29 | 12805.42 | 1.41 |
| 2024-07-15 | 43.60 | 43.82 | -0.68 | -1.53 | 25517.40 | 11170.88 | 1.24 |
| 2024-07-12 | 45.09 | 44.50 | -0.92 | -2.03 | 37024.57 | 16460.66 | 1.80 |
| 2024-07-11 | 45.55 | 45.42 | 0.64 | 1.43 | 42311.66 | 19146.86 | 1.77 |
| 2024-07-10 | 44.92 | 44.78 | -0.04 | -0.09 | 28078.00 | 12613.80 | 1.18 |
| 2024-07-09 | 42.57 | 44.82 | 2.24 | 5.26 | 42018.21 | 18436.84 | 1.76 |
| 2024-07-08 | 43.38 | 42.58 | -0.98 | -2.25 | 24973.51 | 10713.24 | 1.05 |
| 2024-07-05 | 43.38 | 43.56 | -0.38 | -0.87 | 36067.52 | 15554.56 | 1.51 |
| 2024-07-04 | 44.37 | 43.94 | -0.02 | -0.05 | 33227.04 | 14772.32 | 1.39 |
| 2024-07-03 | 45.50 | 43.96 | -1.20 | -2.66 | 33014.68 | 14592.06 | 1.38 |
| 2024-07-02 | 46.17 | 45.16 | -0.93 | -2.02 | 28066.51 | 12763.55 | 1.17 |
| 2024-07-01 | 46.39 | 46.09 | -0.06 | -0.13 | 36808.60 | 16834.97 | 1.54 |
| 2024-06-28 | 45.10 | 46.15 | 1.36 | 3.04 | 45297.20 | 20970.78 | 1.90 |
| 2024-06-27 | 45.96 | 44.79 | -1.28 | -2.78 | 35669.00 | 16303.35 | 1.49 |
| 2024-06-26 | 44.81 | 46.07 | 1.16 | 2.58 | 34776.39 | 15709.31 | 1.46 |
| 2024-06-25 | 47.35 | 44.91 | -1.91 | -4.08 | 44291.06 | 20187.24 | 1.85 |
| 2024-06-24 | 49.20 | 46.82 | -2.46 | -4.99 | 38922.69 | 18561.89 | 1.63 |
| 2024-06-21 | 48.84 | 49.28 | 0.45 | 0.92 | 28647.66 | 14094.15 | 1.20 |
| 2024-06-20 | 50.85 | 48.83 | -2.03 | -3.99 | 51685.64 | 25556.13 | 2.16 |
| 2024-06-19 | 52.00 | 50.86 | -1.24 | -2.38 | 34911.40 | 17877.33 | 1.46 |
| 2024-06-18 | 52.77 | 52.10 | -0.67 | -1.27 | 48310.20 | 25268.67 | 2.02 |
| 2024-06-17 | 51.70 | 52.77 | 0.40 | 0.76 | 43450.45 | 22844.15 | 1.82 |
| 2024-06-14 | 52.00 | 52.37 | -2.04 | -3.75 | 61831.55 | 32163.64 | 2.59 |
| 2024-06-13 | 53.00 | 54.41 | 1.34 | 2.53 | 68726.88 | 37266.27 | 2.88 |
| 2024-06-12 | 53.82 | 53.07 | -0.22 | -0.41 | 68231.33 | 36731.97 | 2.86 |
| 2024-06-11 | 50.58 | 53.29 | 2.72 | 5.38 | 69714.84 | 36218.02 | 2.92 |
| 2024-06-07 | 52.18 | 50.57 | -0.95 | -1.84 | 45669.10 | 23230.48 | 1.91 |
| 2024-06-06 | 52.57 | 51.52 | -1.05 | -2.00 | 44208.64 | 22918.07 | 1.85 |
| 2024-06-05 | 53.09 | 52.57 | -0.88 | -1.65 | 50107.75 | 26763.18 | 2.10 |
| 2024-06-04 | 52.99 | 53.45 | 0.53 | 1.00 | 82316.27 | 44145.97 | 3.45 |
| 2024-06-03 | 51.70 | 52.92 | 0.85 | 1.63 | 102381.08 | 53897.82 | 11.97 |
| 2024-05-31 | 51.40 | 52.07 | 0.66 | 1.28 | 126122.79 | 66076.61 | 14.75 |
| 2024-05-30 | 47.99 | 51.41 | 4.67 | 9.99 | 88820.83 | 44670.69 | 10.39 |
| 2024-05-29 | 46.50 | 46.74 | -0.25 | -0.53 | 37444.40 | 17418.09 | 4.38 |
| 2024-05-28 | 47.05 | 46.99 | -0.62 | -1.30 | 33622.80 | 15928.38 | 3.93 |
| 2024-05-27 | 48.00 | 47.61 | -0.85 | -1.75 | 49622.14 | 23300.55 | 5.80 |
| 2024-05-24 | 49.86 | 48.46 | -1.60 | -3.20 | 61936.18 | 30398.62 | 7.24 |
| 2024-05-23 | 51.00 | 50.06 | -1.16 | -2.27 | 61064.79 | 30877.25 | 7.14 |
| 2024-05-22 | 50.35 | 51.22 | 0.68 | 1.35 | 88577.82 | 45958.99 | 10.36 |
| 2024-05-21 | 49.91 | 50.54 | 0.23 | 0.46 | 69618.31 | 34980.94 | 8.14 |
| 2024-05-20 | 68.01 | 70.98 | 4.47 | 6.72 | 89261.90 | 62711.80 | 14.61 |
| 2024-05-17 | 65.32 | 66.51 | 0.99 | 1.51 | 43788.03 | 28789.25 | 7.17 |
| 2024-05-16 | 63.88 | 65.52 | 1.52 | 2.38 | 42113.82 | 27467.56 | 6.89 |
| 2024-05-15 | 65.61 | 64.00 | -2.01 | -3.05 | 33494.43 | 21664.07 | 5.48 |
| 2024-05-14 | 66.62 | 66.01 | 1.71 | 2.66 | 50089.77 | 33564.37 | 8.20 |
| 2024-05-13 | 65.50 | 64.30 | -2.99 | -4.44 | 40949.78 | 26626.58 | 6.70 |
| 2024-05-10 | 66.97 | 67.29 | -0.41 | -0.61 | 55179.47 | 36706.92 | 9.03 |
| 2024-05-09 | 66.06 | 67.70 | 3.50 | 5.45 | 96675.56 | 66001.73 | 15.83 |
日K线
周K线
月K线
