潍柴重机 sz.000880
33.86
+0.03%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 34.20 | 35.68 | 32.85 | 33.86 | +0.03% | 16.12 | 20.77% |
| 2026-05-22 | 34.06 | 34.69 | 32.82 | 33.85 | -1.05% | 15.77 | 20.70% |
| 2026-05-21 | 37.00 | 37.13 | 33.89 | 34.21 | -3.42% | 21.97 | 27.49% |
| 2026-05-20 | 34.50 | 35.42 | 34.50 | 35.42 | +10.00% | 7.02 | 8.75% |
| 2026-05-19 | 31.70 | 32.99 | 31.08 | 32.20 | +2.71% | 11.18 | 15.38% |
| 2026-05-18 | 32.16 | 32.83 | 31.10 | 31.35 | -3.48% | 9.98 | 13.91% |
| 2026-05-15 | 32.34 | 32.95 | 31.25 | 32.48 | +0.15% | 14.28 | 19.49% |
| 2026-05-14 | 32.50 | 33.17 | 31.44 | 32.43 | +1.25% | 20.81 | 28.16% |
| 2026-05-13 | 30.00 | 32.03 | 29.50 | 32.03 | +9.99% | 11.17 | 15.71% |
| 2026-05-12 | 29.75 | 29.88 | 28.82 | 29.12 | -1.99% | 4.89 | 7.41% |
| 2026-05-11 | 30.30 | 30.51 | 29.60 | 29.71 | -0.97% | 5.13 | 7.58% |
| 2026-05-08 | 30.63 | 30.63 | 29.88 | 30.00 | -3.01% | 5.69 | 8.32% |
| 2026-05-07 | 31.33 | 31.37 | 30.81 | 30.93 | -1.68% | 6.00 | 8.54% |
| 2026-05-06 | 30.90 | 31.99 | 30.89 | 31.46 | +1.81% | 8.75 | 12.26% |
| 2026-04-30 | 30.49 | 31.35 | 30.05 | 30.90 | +8.16% | 12.96 | 18.50% |
| 2026-04-29 | 28.80 | 28.88 | 28.28 | 28.57 | -1.21% | 4.87 | 7.51% |
| 2026-04-28 | 29.94 | 29.99 | 28.66 | 28.92 | -4.11% | 5.79 | 8.74% |
| 2026-04-27 | 30.64 | 30.64 | 30.08 | 30.16 | -0.89% | 4.58 | 6.66% |
| 2026-04-24 | 31.21 | 31.23 | 30.04 | 30.43 | -3.55% | 6.23 | 9.00% |
| 2026-04-23 | 32.88 | 33.00 | 31.33 | 31.55 | -1.71% | 10.04 | 13.74% |