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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 20.20 | 21.51 | 20.12 | 20.94 | +3.66% | 45.15 | 4.31% |
| 2026-01-15 | 19.36 | 20.43 | 19.22 | 20.20 | +4.18% | 29.85 | 2.97% |
| 2026-01-14 | 18.96 | 19.85 | 18.96 | 19.39 | +2.05% | 32.40 | 3.32% |
| 2026-01-13 | 18.83 | 19.13 | 18.55 | 19.00 | +0.85% | 22.01 | 2.33% |
| 2026-01-12 | 18.67 | 19.10 | 18.44 | 18.84 | +2.73% | 28.38 | 3.02% |
| 2026-01-09 | 18.05 | 18.62 | 18.01 | 18.34 | +4.32% | 22.89 | 2.50% |
| 2026-01-08 | 17.76 | 17.76 | 17.42 | 17.58 | -1.35% | 9.81 | 1.12% |
| 2026-01-07 | 17.65 | 17.94 | 17.55 | 17.82 | +0.91% | 11.53 | 1.29% |
| 2026-01-06 | 17.42 | 17.74 | 17.27 | 17.66 | +1.49% | 11.78 | 1.34% |
| 2026-01-05 | 17.23 | 17.78 | 17.23 | 17.40 | +1.16% | 12.41 | 1.42% |
| 2025-12-31 | 17.46 | 17.52 | 17.15 | 17.20 | -0.92% | 7.64 | 0.88% |
| 2025-12-30 | 17.21 | 17.58 | 17.15 | 17.36 | +0.17% | 9.69 | 1.11% |
| 2025-12-29 | 17.53 | 17.58 | 17.21 | 17.33 | -1.25% | 9.12 | 1.05% |
| 2025-12-26 | 17.22 | 17.67 | 17.20 | 17.55 | +1.39% | 8.06 | 0.92% |
| 2025-12-25 | 17.43 | 17.54 | 17.27 | 17.31 | -1.37% | 8.03 | 0.93% |
| 2025-12-24 | 17.60 | 17.88 | 17.48 | 17.55 | -0.79% | 7.02 | 0.80% |
| 2025-12-23 | 17.60 | 17.79 | 17.44 | 17.69 | -0.39% | 7.26 | 0.82% |
| 2025-12-22 | 17.59 | 17.80 | 17.40 | 17.76 | +1.37% | 10.14 | 1.15% |
| 2025-12-19 | 17.17 | 17.70 | 17.15 | 17.52 | +1.92% | 10.28 | 1.18% |
| 2025-12-18 | 17.33 | 17.43 | 17.00 | 17.19 | -2.16% | 10.92 | 1.28% |