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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 26.35 | 27.07 | 26.15 | 26.93 | +2.16% | 25.49 | 1.91% |
| 2026-04-20 | 26.56 | 27.43 | 26.21 | 26.36 | -0.53% | 29.17 | 2.17% |
| 2026-04-17 | 27.13 | 27.13 | 26.35 | 26.50 | -3.28% | 25.14 | 1.89% |
| 2026-04-16 | 26.78 | 27.57 | 26.38 | 27.40 | +3.01% | 32.41 | 2.40% |
| 2026-04-15 | 27.00 | 27.50 | 26.51 | 26.60 | +1.60% | 33.63 | 2.49% |
| 2026-04-14 | 28.56 | 29.08 | 25.95 | 26.18 | -2.60% | 37.91 | 2.82% |
| 2026-04-13 | 26.30 | 27.23 | 25.97 | 26.88 | -0.44% | 26.50 | 1.99% |
| 2026-04-10 | 26.55 | 27.20 | 26.11 | 27.00 | +3.93% | 34.14 | 2.54% |
| 2026-04-09 | 25.00 | 26.28 | 24.90 | 25.98 | +2.28% | 35.34 | 2.74% |
| 2026-04-08 | 25.36 | 26.00 | 24.95 | 25.40 | +6.37% | 37.16 | 2.94% |
| 2026-04-07 | 25.10 | 25.14 | 23.75 | 23.88 | -4.86% | 25.04 | 2.07% |
| 2026-04-03 | 25.39 | 25.90 | 25.06 | 25.10 | -0.99% | 16.34 | 1.29% |
| 2026-04-02 | 25.40 | 25.80 | 25.13 | 25.35 | +0.20% | 21.05 | 1.66% |
| 2026-04-01 | 25.00 | 25.49 | 24.80 | 25.30 | +4.37% | 30.36 | 2.41% |
| 2026-03-31 | 24.32 | 24.76 | 24.01 | 24.24 | -0.78% | 24.23 | 1.98% |
| 2026-03-30 | 22.78 | 24.79 | 22.78 | 24.43 | +3.96% | 42.54 | 3.51% |
| 2026-03-27 | 21.50 | 23.88 | 21.40 | 23.50 | -1.18% | 67.48 | 5.98% |
| 2026-03-26 | 24.73 | 24.73 | 23.64 | 23.78 | -3.02% | 19.66 | 1.64% |
| 2026-03-25 | 24.81 | 25.60 | 24.39 | 24.52 | +3.42% | 32.42 | 2.60% |
| 2026-03-24 | 23.00 | 23.86 | 22.54 | 23.71 | +5.19% | 31.49 | 2.69% |