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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 27.41 | 27.68 | 26.70 | 26.79 | -4.56% | 32.71 | 2.41% |
| 2026-02-12 | 26.39 | 28.29 | 26.13 | 28.07 | +8.09% | 43.93 | 3.19% |
| 2026-02-11 | 25.64 | 26.44 | 25.58 | 25.97 | +0.31% | 22.70 | 1.74% |
| 2026-02-10 | 25.82 | 26.21 | 25.30 | 25.89 | +0.58% | 24.87 | 1.93% |
| 2026-02-09 | 24.52 | 25.86 | 24.52 | 25.74 | +8.24% | 34.02 | 2.68% |
| 2026-02-06 | 23.88 | 24.23 | 23.43 | 23.78 | -2.66% | 21.89 | 1.83% |
| 2026-02-05 | 25.10 | 25.17 | 24.30 | 24.43 | -3.02% | 23.54 | 1.91% |
| 2026-02-04 | 24.43 | 25.28 | 24.31 | 25.19 | +3.62% | 35.80 | 2.86% |
| 2026-02-03 | 23.20 | 24.42 | 23.02 | 24.31 | +7.71% | 30.46 | 2.56% |
| 2026-02-02 | 23.50 | 23.70 | 22.47 | 22.57 | -4.93% | 26.64 | 2.32% |
| 2026-01-30 | 23.07 | 23.92 | 22.79 | 23.74 | +2.20% | 27.84 | 2.38% |
| 2026-01-29 | 24.00 | 24.08 | 22.88 | 23.23 | -2.19% | 36.83 | 3.18% |
| 2026-01-28 | 24.20 | 24.45 | 23.60 | 23.75 | -1.08% | 33.99 | 2.84% |
| 2026-01-27 | 24.05 | 24.92 | 23.90 | 24.01 | -1.27% | 36.61 | 3.02% |
| 2026-01-26 | 24.12 | 25.72 | 24.00 | 24.32 | +3.49% | 69.30 | 5.56% |
| 2026-01-23 | 22.59 | 23.88 | 22.58 | 23.50 | +5.10% | 47.48 | 4.03% |
| 2026-01-22 | 22.59 | 23.00 | 22.12 | 22.36 | -0.89% | 33.12 | 2.94% |
| 2026-01-21 | 21.70 | 22.87 | 21.15 | 22.56 | +4.44% | 41.78 | 3.77% |
| 2026-01-20 | 22.10 | 22.19 | 21.41 | 21.60 | -4.21% | 36.81 | 3.39% |
| 2026-01-19 | 21.00 | 22.88 | 20.80 | 22.55 | +7.69% | 52.47 | 4.73% |