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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 32.62 | 33.68 | 32.34 | 33.16 | -1.21% | 8.08 | 10.69% |
| 2025-07-22 | 34.02 | 34.96 | 33.05 | 33.56 | -2.22% | 12.99 | 16.91% |
| 2025-07-21 | 33.41 | 35.18 | 33.41 | 34.32 | -3.40% | 16.12 | 20.55% |
| 2025-07-18 | 35.05 | 36.72 | 33.97 | 35.53 | +4.43% | 19.81 | 24.39% |
| 2025-07-17 | 32.01 | 35.79 | 31.27 | 34.02 | +4.59% | 24.87 | 32.82% |
| 2025-07-16 | 31.89 | 32.53 | 30.77 | 32.53 | +10.00% | 4.97 | 6.80% |
| 2025-07-15 | 27.71 | 29.58 | 27.43 | 29.58 | +9.99% | 12.67 | 19.20% |
| 2025-07-14 | 25.15 | 26.89 | 25.15 | 26.89 | +10.00% | 8.44 | 14.03% |
| 2025-07-11 | 24.69 | 24.85 | 24.29 | 24.45 | -1.97% | 4.14 | 7.42% |
| 2025-07-10 | 25.58 | 26.07 | 24.57 | 24.94 | -2.26% | 4.08 | 7.17% |
| 2025-07-09 | 25.52 | 26.22 | 25.08 | 25.51 | -0.14% | 5.68 | 9.70% |
| 2025-07-08 | 25.44 | 25.68 | 25.08 | 25.55 | +0.11% | 3.89 | 6.74% |
| 2025-07-07 | 24.93 | 25.83 | 24.81 | 25.52 | +0.73% | 3.87 | 6.65% |
| 2025-07-04 | 25.23 | 26.21 | 25.01 | 25.33 | -0.56% | 6.71 | 11.42% |
| 2025-07-03 | 25.33 | 25.94 | 25.08 | 25.48 | +0.03% | 4.37 | 7.53% |
| 2025-07-02 | 26.15 | 26.61 | 25.34 | 25.47 | -3.79% | 5.70 | 9.71% |
| 2025-07-01 | 28.14 | 28.19 | 26.30 | 26.47 | -1.51% | 10.68 | 17.29% |
| 2025-06-30 | 25.94 | 27.71 | 25.45 | 26.88 | +3.82% | 11.07 | 17.95% |
| 2025-06-27 | 24.83 | 26.29 | 24.54 | 25.89 | +4.03% | 9.10 | 15.58% |
| 2025-06-26 | 26.16 | 26.68 | 24.81 | 24.89 | -5.30% | 12.68 | 21.59% |