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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 15.15 | 15.61 | 15.09 | 15.58 | +2.77% | 11.90 | 1.48% |
| 2025-07-21 | 14.93 | 15.19 | 14.92 | 15.16 | +1.86% | 8.60 | 1.09% |
| 2025-07-18 | 14.83 | 14.90 | 14.75 | 14.88 | +0.39% | 6.39 | 0.82% |
| 2025-07-17 | 14.73 | 14.83 | 14.66 | 14.83 | +0.65% | 7.13 | 0.92% |
| 2025-07-16 | 14.61 | 14.77 | 14.59 | 14.73 | +1.11% | 7.34 | 0.96% |
| 2025-07-15 | 14.69 | 14.69 | 14.48 | 14.57 | -0.46% | 4.81 | 0.63% |
| 2025-07-14 | 14.61 | 14.73 | 14.57 | 14.63 | +0.13% | 6.00 | 0.78% |
| 2025-07-11 | 14.50 | 14.73 | 14.50 | 14.62 | +0.86% | 7.22 | 0.94% |
| 2025-07-10 | 14.42 | 14.53 | 14.42 | 14.49 | +0.20% | 4.46 | 0.59% |
| 2025-07-09 | 14.60 | 14.62 | 14.44 | 14.46 | -0.98% | 7.03 | 0.93% |
| 2025-07-08 | 14.39 | 14.61 | 14.37 | 14.61 | +1.53% | 6.01 | 0.79% |
| 2025-07-07 | 14.58 | 14.59 | 14.38 | 14.39 | -1.31% | 6.57 | 0.87% |
| 2025-07-04 | 14.65 | 14.66 | 14.53 | 14.58 | -0.52% | 5.01 | 0.66% |
| 2025-07-03 | 14.63 | 14.67 | 14.55 | 14.65 | +0.13% | 5.35 | 0.70% |
| 2025-07-02 | 14.70 | 14.77 | 14.61 | 14.63 | -0.45% | 5.49 | 0.72% |
| 2025-07-01 | 14.68 | 14.76 | 14.65 | 14.70 | +0.20% | 5.14 | 0.67% |
| 2025-06-30 | 14.66 | 14.83 | 14.64 | 14.67 | -0.13% | 7.00 | 0.91% |
| 2025-06-27 | 14.87 | 14.93 | 14.64 | 14.69 | -1.16% | 7.13 | 0.92% |
| 2025-06-26 | 15.05 | 15.15 | 14.84 | 14.86 | -1.27% | 6.50 | 0.83% |
| 2025-06-25 | 14.93 | 15.11 | 14.86 | 15.05 | +1.15% | 6.66 | 0.85% |