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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 17.42 | 17.48 | 17.05 | 17.20 | -1.26% | 11.03 | 1.29% |
| 2025-11-18 | 17.60 | 17.85 | 17.30 | 17.42 | -1.58% | 16.41 | 1.88% |
| 2025-11-17 | 17.20 | 18.21 | 17.20 | 17.70 | +3.93% | 31.43 | 3.53% |
| 2025-11-14 | 17.66 | 17.89 | 16.99 | 17.03 | -5.39% | 33.77 | 3.93% |
| 2025-11-13 | 17.90 | 18.38 | 17.78 | 18.00 | +0.56% | 27.76 | 3.09% |
| 2025-11-12 | 17.97 | 18.13 | 17.65 | 17.90 | -2.19% | 36.80 | 4.13% |
| 2025-11-11 | 18.72 | 18.90 | 18.25 | 18.30 | -0.11% | 38.84 | 4.21% |
| 2025-11-10 | 18.63 | 18.81 | 17.83 | 18.32 | +0.27% | 53.51 | 5.90% |
| 2025-11-07 | 18.01 | 18.55 | 17.51 | 18.27 | +1.33% | 101.08 | 11.27% |
| 2025-11-06 | 17.90 | 18.03 | 17.60 | 18.03 | +10.01% | 30.32 | 3.38% |
| 2025-11-05 | 15.63 | 16.46 | 15.48 | 16.39 | +3.93% | 34.72 | 4.32% |
| 2025-11-04 | 15.52 | 16.21 | 15.52 | 15.77 | +2.01% | 38.96 | 4.93% |
| 2025-11-03 | 15.05 | 15.49 | 14.92 | 15.46 | +3.34% | 28.31 | 3.72% |
| 2025-10-31 | 14.66 | 15.16 | 14.62 | 14.96 | +3.60% | 30.48 | 4.08% |
| 2025-10-30 | 14.19 | 14.54 | 14.15 | 14.44 | +1.69% | 16.25 | 2.26% |
| 2025-10-29 | 14.14 | 14.20 | 14.03 | 14.20 | +0.50% | 5.71 | 0.81% |
| 2025-10-28 | 14.17 | 14.27 | 13.99 | 14.13 | -0.28% | 9.84 | 1.40% |
| 2025-10-27 | 14.21 | 14.26 | 14.14 | 14.17 | -0.21% | 8.86 | 1.25% |
| 2025-10-24 | 14.23 | 14.37 | 14.16 | 14.20 | +0.14% | 6.15 | 0.87% |
| 2025-10-23 | 14.24 | 14.26 | 14.04 | 14.18 | -0.62% | 6.36 | 0.88% |