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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 15.02 | 15.09 | 14.84 | 14.88 | -0.84% | 11.18 | 1.46% |
| 2025-08-18 | 15.16 | 15.19 | 14.97 | 15.01 | -0.58% | 14.09 | 1.83% |
| 2025-08-15 | 15.09 | 15.21 | 15.05 | 15.10 | -0.51% | 12.40 | 1.60% |
| 2025-08-14 | 15.11 | 15.58 | 15.11 | 15.17 | +2.57% | 32.71 | 4.17% |
| 2025-08-13 | 14.85 | 14.87 | 14.75 | 14.79 | -0.26% | 8.54 | 1.13% |
| 2025-08-12 | 14.84 | 14.86 | 14.77 | 14.83 | -0.13% | 5.94 | 0.78% |
| 2025-08-11 | 14.91 | 14.93 | 14.78 | 14.85 | -0.39% | 6.46 | 0.85% |
| 2025-08-08 | 14.79 | 14.97 | 14.77 | 14.91 | +0.86% | 6.42 | 0.84% |
| 2025-08-07 | 14.88 | 14.92 | 14.75 | 14.78 | -0.52% | 5.47 | 0.72% |
| 2025-08-06 | 14.88 | 14.89 | 14.73 | 14.86 | -0.13% | 5.68 | 0.75% |
| 2025-08-05 | 14.84 | 14.92 | 14.82 | 14.88 | +0.66% | 4.34 | 0.57% |
| 2025-08-04 | 14.77 | 14.80 | 14.72 | 14.78 | +0.13% | 4.93 | 0.65% |
| 2025-08-01 | 14.83 | 14.89 | 14.71 | 14.77 | +0.07% | 4.48 | 0.59% |
| 2025-07-31 | 15.02 | 15.02 | 14.74 | 14.76 | -1.82% | 7.93 | 1.05% |
| 2025-07-30 | 14.96 | 15.16 | 14.93 | 15.03 | +0.52% | 7.13 | 0.93% |
| 2025-07-29 | 15.19 | 15.19 | 14.78 | 14.95 | -1.98% | 10.10 | 1.32% |
| 2025-07-28 | 15.23 | 15.31 | 15.10 | 15.25 | +0.13% | 7.28 | 0.94% |
| 2025-07-25 | 15.41 | 15.43 | 15.21 | 15.23 | -0.70% | 7.05 | 0.90% |
| 2025-07-24 | 15.37 | 15.41 | 15.25 | 15.34 | -0.12% | 6.97 | 0.87% |
| 2025-07-23 | 15.55 | 15.61 | 15.29 | 15.36 | -1.41% | 7.86 | 0.98% |