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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 13.86 | 13.92 | 13.67 | 13.79 | -0.70% | 15.91 | 2.26% |
| 2025-09-15 | 14.01 | 14.07 | 13.84 | 13.89 | -0.77% | 14.66 | 2.06% |
| 2025-09-12 | 14.26 | 14.36 | 13.97 | 13.99 | -1.85% | 18.72 | 2.60% |
| 2025-09-11 | 14.16 | 14.28 | 14.12 | 14.26 | +0.48% | 9.90 | 1.37% |
| 2025-09-10 | 14.38 | 14.38 | 14.15 | 14.19 | -0.61% | 8.33 | 1.14% |
| 2025-09-09 | 14.30 | 14.46 | 14.20 | 14.28 | -0.14% | 12.73 | 1.74% |
| 2025-09-08 | 14.52 | 14.55 | 14.28 | 14.30 | -1.54% | 14.94 | 2.04% |
| 2025-09-05 | 14.34 | 14.55 | 14.25 | 14.52 | +1.29% | 12.84 | 1.74% |
| 2025-09-04 | 14.50 | 14.53 | 14.19 | 14.34 | -1.08% | 13.12 | 1.79% |
| 2025-09-03 | 14.53 | 14.91 | 14.48 | 14.49 | -0.27% | 16.09 | 2.14% |
| 2025-09-02 | 14.51 | 14.66 | 14.39 | 14.53 | +0.61% | 12.24 | 1.65% |
| 2025-09-01 | 14.69 | 14.79 | 14.35 | 14.44 | -2.18% | 23.92 | 3.22% |
| 2025-08-29 | 14.81 | 15.03 | 14.75 | 14.77 | -0.26% | 20.79 | 2.73% |
| 2025-08-28 | 14.87 | 14.96 | 14.56 | 14.80 | -0.39% | 12.73 | 1.68% |
| 2025-08-27 | 15.31 | 15.35 | 14.85 | 14.86 | -2.87% | 14.61 | 1.89% |
| 2025-08-26 | 15.33 | 15.39 | 15.22 | 15.30 | -0.51% | 10.71 | 1.37% |
| 2025-08-25 | 15.17 | 15.38 | 15.16 | 15.38 | +1.15% | 13.08 | 1.67% |
| 2025-08-22 | 15.16 | 15.24 | 15.05 | 15.20 | +0.32% | 9.65 | 1.25% |
| 2025-08-21 | 15.04 | 15.22 | 15.00 | 15.16 | +0.78% | 12.05 | 1.56% |
| 2025-08-20 | 14.86 | 15.04 | 14.80 | 15.04 | +1.05% | 9.33 | 1.22% |