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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 17.53 | 17.65 | 17.29 | 17.57 | +0.57% | 9.85 | 1.13% |
| 2025-12-16 | 17.81 | 17.81 | 17.20 | 17.47 | -2.13% | 12.54 | 1.44% |
| 2025-12-15 | 17.75 | 18.07 | 17.70 | 17.85 | -0.72% | 12.46 | 1.40% |
| 2025-12-12 | 17.63 | 18.02 | 17.50 | 17.98 | +2.74% | 17.20 | 1.93% |
| 2025-12-11 | 17.75 | 18.00 | 17.48 | 17.50 | +0.06% | 12.70 | 1.43% |
| 2025-12-10 | 17.23 | 17.50 | 17.06 | 17.49 | +1.57% | 8.72 | 1.01% |
| 2025-12-09 | 17.43 | 17.53 | 17.17 | 17.22 | -1.26% | 9.08 | 1.05% |
| 2025-12-08 | 17.72 | 17.72 | 17.22 | 17.44 | -1.47% | 13.11 | 1.51% |
| 2025-12-05 | 17.37 | 17.87 | 17.27 | 17.70 | +2.08% | 14.96 | 1.70% |
| 2025-12-04 | 17.19 | 17.45 | 17.15 | 17.34 | +1.52% | 8.82 | 1.02% |
| 2025-12-03 | 17.11 | 17.25 | 17.02 | 17.08 | -0.18% | 8.74 | 1.03% |
| 2025-12-02 | 17.32 | 17.37 | 16.99 | 17.11 | -1.50% | 8.29 | 0.97% |
| 2025-12-01 | 17.49 | 17.60 | 17.03 | 17.37 | +0.35% | 14.36 | 1.67% |
| 2025-11-28 | 16.99 | 17.60 | 16.96 | 17.31 | +1.94% | 15.84 | 1.83% |
| 2025-11-27 | 17.01 | 17.27 | 16.97 | 16.98 | +0.47% | 10.30 | 1.21% |
| 2025-11-26 | 16.97 | 17.11 | 16.70 | 16.90 | +0.18% | 11.39 | 1.35% |
| 2025-11-25 | 16.69 | 17.03 | 16.55 | 16.87 | +1.63% | 15.70 | 1.87% |
| 2025-11-24 | 16.75 | 16.85 | 16.40 | 16.60 | -0.36% | 11.83 | 1.43% |
| 2025-11-21 | 16.70 | 17.05 | 16.60 | 16.66 | -2.86% | 15.57 | 1.86% |
| 2025-11-20 | 17.71 | 17.82 | 17.10 | 17.15 | -0.29% | 12.50 | 1.44% |