潍柴动力 sz.000338
34.01
+5.36%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 32.80 | 34.10 | 32.79 | 34.01 | +5.36% | 33.68 | 2.01% |
| 2026-05-21 | 33.26 | 34.05 | 32.25 | 32.28 | -1.01% | 33.06 | 1.98% |
| 2026-05-20 | 33.08 | 33.15 | 31.45 | 32.61 | -1.63% | 38.68 | 2.40% |
| 2026-05-19 | 33.60 | 33.75 | 32.08 | 33.15 | -0.45% | 30.75 | 1.88% |
| 2026-05-18 | 33.76 | 33.89 | 32.88 | 33.30 | -4.23% | 39.44 | 2.37% |
| 2026-05-15 | 34.23 | 35.64 | 33.80 | 34.77 | +1.67% | 37.93 | 2.17% |
| 2026-05-14 | 35.20 | 35.56 | 34.20 | 34.20 | -0.41% | 42.93 | 2.46% |
| 2026-05-13 | 32.01 | 34.49 | 31.76 | 34.34 | +5.02% | 46.86 | 2.79% |
| 2026-05-12 | 33.67 | 33.76 | 32.10 | 32.70 | -2.48% | 37.04 | 2.26% |
| 2026-05-11 | 33.50 | 33.85 | 32.99 | 33.53 | +1.42% | 35.26 | 2.11% |
| 2026-05-08 | 34.31 | 34.50 | 32.88 | 33.06 | -5.54% | 48.38 | 2.90% |
| 2026-05-07 | 35.71 | 35.85 | 34.24 | 35.00 | +1.98% | 62.86 | 3.60% |
| 2026-05-06 | 34.18 | 34.32 | 34.01 | 34.32 | +10.00% | 42.20 | 2.46% |
| 2026-04-30 | 30.90 | 32.66 | 30.81 | 31.20 | +3.48% | 53.66 | 3.39% |
| 2026-04-29 | 30.00 | 30.30 | 29.66 | 30.15 | +0.23% | 22.14 | 1.48% |
| 2026-04-28 | 29.73 | 30.40 | 29.53 | 30.08 | +1.42% | 34.29 | 2.29% |
| 2026-04-27 | 29.72 | 30.69 | 29.54 | 29.66 | +0.24% | 31.08 | 2.07% |
| 2026-04-24 | 29.67 | 29.95 | 28.94 | 29.59 | +0.34% | 30.86 | 2.09% |
| 2026-04-23 | 29.39 | 30.18 | 28.83 | 29.49 | +5.40% | 60.35 | 4.08% |
| 2026-04-22 | 26.66 | 28.42 | 26.50 | 27.98 | +3.90% | 33.33 | 2.42% |