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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 14.20 | 14.32 | 14.15 | 14.27 | +0.34% | 6.95 | 0.95% |
| 2025-10-21 | 14.10 | 14.34 | 14.05 | 14.22 | +1.04% | 8.11 | 1.12% |
| 2025-10-20 | 14.14 | 14.18 | 13.98 | 14.07 | +0.21% | 6.17 | 0.86% |
| 2025-10-17 | 14.30 | 14.31 | 14.01 | 14.04 | -1.71% | 8.36 | 1.16% |
| 2025-10-16 | 14.38 | 14.39 | 14.20 | 14.29 | -0.48% | 9.87 | 1.35% |
| 2025-10-15 | 14.25 | 14.38 | 14.18 | 14.36 | +1.17% | 13.51 | 1.85% |
| 2025-10-14 | 13.98 | 14.39 | 13.98 | 14.19 | +1.89% | 17.60 | 2.42% |
| 2025-10-13 | 13.72 | 13.95 | 13.65 | 13.93 | -0.21% | 10.42 | 1.47% |
| 2025-10-10 | 14.01 | 14.06 | 13.94 | 13.96 | -0.42% | 9.77 | 1.37% |
| 2025-10-09 | 13.71 | 14.03 | 13.67 | 14.01 | +2.50% | 16.58 | 2.34% |
| 2025-09-30 | 13.58 | 13.72 | 13.47 | 13.67 | +0.65% | 10.83 | 1.56% |
| 2025-09-29 | 13.44 | 13.60 | 13.31 | 13.59 | +1.16% | 10.46 | 1.52% |
| 2025-09-26 | 13.47 | 13.59 | 13.36 | 13.43 | -0.36% | 11.06 | 1.61% |
| 2025-09-25 | 13.75 | 13.80 | 13.47 | 13.48 | -2.40% | 16.08 | 2.32% |
| 2025-09-24 | 13.78 | 13.82 | 13.66 | 13.81 | +0.14% | 9.46 | 1.35% |
| 2025-09-23 | 13.74 | 13.92 | 13.66 | 13.79 | +0.50% | 10.37 | 1.47% |
| 2025-09-22 | 13.85 | 13.90 | 13.67 | 13.72 | -0.92% | 8.13 | 1.16% |
| 2025-09-19 | 13.76 | 13.97 | 13.74 | 13.85 | +0.21% | 8.69 | 1.23% |
| 2025-09-18 | 13.93 | 14.00 | 13.74 | 13.82 | -0.77% | 13.64 | 1.92% |
| 2025-09-17 | 13.79 | 14.15 | 13.79 | 13.93 | +0.99% | 18.76 | 2.64% |