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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 14.63 | 14.92 | 14.62 | 14.88 | +2.03% | 7.71 | 1.00% |
| 2025-06-23 | 14.48 | 14.63 | 14.35 | 14.59 | +0.13% | 5.64 | 0.75% |
| 2025-06-20 | 14.49 | 14.62 | 14.49 | 14.57 | +0.20% | 4.70 | 0.62% |
| 2025-06-19 | 14.74 | 14.76 | 14.50 | 14.54 | -1.68% | 5.84 | 0.77% |
| 2025-06-18 | 14.74 | 14.81 | 14.56 | 14.79 | +0.65% | 5.03 | 0.65% |
| 2025-06-17 | 14.68 | 14.92 | 14.63 | 14.69 | +0.46% | 7.02 | 0.91% |
| 2025-06-16 | 14.69 | 14.74 | 14.51 | 14.63 | -0.97% | 6.44 | 0.84% |
| 2025-06-13 | 14.81 | 14.82 | 14.67 | 14.77 | -0.32% | 5.70 | 0.74% |
| 2025-06-12 | 14.58 | 14.87 | 14.50 | 14.82 | +1.50% | 7.61 | 0.99% |
| 2025-06-11 | 14.56 | 14.71 | 14.56 | 14.60 | +0.33% | 4.44 | 0.58% |
| 2025-06-10 | 14.69 | 14.76 | 14.48 | 14.55 | -0.97% | 5.35 | 0.70% |
| 2025-06-09 | 14.55 | 14.83 | 14.51 | 14.69 | +1.25% | 6.70 | 0.87% |
| 2025-06-06 | 14.29 | 14.58 | 14.27 | 14.51 | +1.40% | 7.94 | 1.05% |
| 2025-06-05 | 14.42 | 14.42 | 14.13 | 14.31 | -0.73% | 8.19 | 1.10% |
| 2025-06-04 | 14.44 | 14.54 | 14.24 | 14.42 | 0.00% | 6.78 | 0.90% |
| 2025-06-03 | 14.39 | 14.44 | 14.22 | 14.42 | +0.47% | 6.18 | 0.83% |
| 2025-05-30 | 14.50 | 14.59 | 14.31 | 14.35 | -1.05% | 5.05 | 0.67% |
| 2025-05-29 | 14.30 | 14.53 | 14.24 | 14.50 | +1.27% | 6.73 | 0.89% |
| 2025-05-28 | 14.12 | 14.44 | 14.10 | 14.32 | +1.83% | 7.13 | 0.95% |
| 2025-05-27 | 14.30 | 14.36 | 14.00 | 14.06 | -1.67% | 6.85 | 0.93% |