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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 22.73 | 23.10 | 22.33 | 22.54 | -3.51% | 26.21 | 2.30% |
| 2026-03-20 | 24.07 | 24.30 | 23.22 | 23.36 | -1.85% | 25.75 | 2.18% |
| 2026-03-19 | 24.34 | 24.67 | 23.67 | 23.80 | -6.19% | 33.72 | 2.80% |
| 2026-03-18 | 24.88 | 25.50 | 24.51 | 25.37 | +2.71% | 25.38 | 2.03% |
| 2026-03-17 | 25.00 | 25.83 | 24.68 | 24.70 | +0.61% | 31.30 | 2.48% |
| 2026-03-16 | 24.82 | 24.83 | 24.04 | 24.55 | -1.33% | 25.53 | 2.09% |
| 2026-03-13 | 25.04 | 25.70 | 24.68 | 24.88 | -1.27% | 36.10 | 2.88% |
| 2026-03-12 | 26.41 | 26.55 | 24.83 | 25.20 | -5.12% | 50.66 | 4.00% |
| 2026-03-11 | 27.68 | 27.82 | 25.80 | 26.56 | -4.53% | 44.98 | 3.37% |
| 2026-03-10 | 27.40 | 28.35 | 27.25 | 27.82 | +4.35% | 41.51 | 2.97% |
| 2026-03-09 | 26.70 | 26.95 | 25.41 | 26.66 | -5.33% | 43.91 | 3.35% |
| 2026-03-06 | 27.45 | 28.89 | 26.93 | 28.16 | +0.90% | 45.38 | 3.23% |
| 2026-03-05 | 27.39 | 28.29 | 27.20 | 27.91 | +5.64% | 43.75 | 3.13% |
| 2026-03-04 | 26.18 | 27.12 | 25.92 | 26.42 | -0.15% | 30.68 | 2.31% |
| 2026-03-03 | 27.63 | 28.05 | 26.40 | 26.46 | -4.55% | 50.82 | 3.78% |
| 2026-03-02 | 27.50 | 28.31 | 27.41 | 27.72 | -0.50% | 34.26 | 2.46% |
| 2026-02-27 | 28.10 | 28.51 | 27.48 | 27.86 | -4.65% | 42.09 | 3.01% |
| 2026-02-26 | 28.37 | 29.72 | 27.90 | 29.22 | +2.45% | 49.96 | 3.45% |
| 2026-02-25 | 29.39 | 30.19 | 28.28 | 28.52 | -1.99% | 60.83 | 4.18% |
| 2026-02-24 | 27.28 | 29.15 | 27.03 | 29.10 | +8.62% | 53.18 | 3.75% |