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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 36.40 | 40.54 | 35.29 | 39.92 | +5.24% | 15.48 | 17.93% |
| 2025-08-19 | 40.67 | 41.04 | 37.54 | 37.93 | +1.66% | 18.65 | 20.76% |
| 2025-08-18 | 35.03 | 37.66 | 33.79 | 37.31 | +8.69% | 16.61 | 20.38% |
| 2025-08-15 | 34.46 | 35.01 | 33.75 | 34.33 | -1.97% | 13.71 | 17.51% |
| 2025-08-14 | 33.47 | 35.53 | 33.24 | 35.02 | +3.83% | 13.17 | 16.75% |
| 2025-08-13 | 32.76 | 34.97 | 31.98 | 33.73 | +3.08% | 13.10 | 17.01% |
| 2025-08-12 | 32.69 | 33.25 | 31.58 | 32.72 | -0.80% | 13.25 | 17.85% |
| 2025-08-11 | 31.20 | 32.98 | 30.91 | 32.98 | +10.00% | 7.33 | 9.96% |
| 2025-08-08 | 29.85 | 30.53 | 29.57 | 29.98 | +1.10% | 5.13 | 7.49% |
| 2025-08-07 | 31.18 | 31.21 | 29.38 | 29.65 | -3.67% | 7.59 | 11.10% |
| 2025-08-06 | 30.56 | 31.18 | 30.02 | 30.78 | +1.19% | 4.98 | 7.09% |
| 2025-08-05 | 30.56 | 30.79 | 30.13 | 30.42 | -0.37% | 3.86 | 5.57% |
| 2025-08-04 | 30.20 | 30.95 | 30.20 | 30.54 | -0.72% | 4.27 | 6.12% |
| 2025-08-01 | 30.84 | 31.62 | 30.27 | 30.76 | -0.67% | 5.62 | 7.95% |
| 2025-07-31 | 29.85 | 32.43 | 29.28 | 30.96 | +0.95% | 13.23 | 18.56% |
| 2025-07-30 | 35.23 | 35.89 | 30.02 | 30.67 | -7.94% | 18.54 | 25.31% |
| 2025-07-29 | 33.12 | 34.00 | 32.48 | 33.31 | +0.80% | 11.49 | 15.22% |
| 2025-07-28 | 32.71 | 33.36 | 31.80 | 33.05 | +1.11% | 7.84 | 10.45% |
| 2025-07-25 | 32.87 | 33.19 | 32.11 | 32.69 | -0.43% | 6.45 | 8.71% |
| 2025-07-24 | 33.50 | 33.75 | 32.45 | 32.83 | -0.99% | 8.00 | 10.66% |