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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 31.43 | 32.40 | 30.49 | 32.10 | +1.65% | 11.08 | 15.49% |
| 2026-04-21 | 31.14 | 32.16 | 30.83 | 31.58 | +1.41% | 15.96 | 22.21% |
| 2026-04-20 | 28.17 | 31.14 | 28.08 | 31.14 | +10.00% | 13.13 | 18.94% |
| 2026-04-17 | 28.11 | 28.47 | 27.74 | 28.31 | +0.07% | 4.15 | 6.53% |
| 2026-04-16 | 27.80 | 28.45 | 27.71 | 28.29 | +2.06% | 4.37 | 6.86% |
| 2026-04-15 | 28.10 | 28.25 | 27.61 | 27.72 | -0.72% | 3.69 | 5.81% |
| 2026-04-14 | 28.01 | 28.15 | 27.70 | 27.92 | +1.20% | 3.45 | 5.45% |
| 2026-04-13 | 27.39 | 27.85 | 27.13 | 27.59 | 0.00% | 2.71 | 4.34% |
| 2026-04-10 | 27.55 | 28.15 | 27.55 | 27.59 | +1.25% | 4.02 | 6.37% |
| 2026-04-09 | 27.38 | 27.57 | 27.11 | 27.25 | -1.52% | 3.19 | 5.13% |
| 2026-04-08 | 26.73 | 27.67 | 26.73 | 27.67 | +6.50% | 4.85 | 7.83% |
| 2026-04-07 | 25.81 | 26.26 | 25.76 | 25.98 | +0.85% | 2.01 | 3.41% |
| 2026-04-03 | 26.58 | 26.75 | 25.70 | 25.76 | -3.05% | 2.54 | 4.30% |
| 2026-04-02 | 27.00 | 27.03 | 26.34 | 26.57 | -2.28% | 2.72 | 4.49% |
| 2026-04-01 | 26.99 | 27.27 | 26.86 | 27.19 | +2.76% | 3.83 | 6.22% |
| 2026-03-31 | 27.00 | 27.19 | 26.45 | 26.46 | -1.85% | 2.55 | 4.20% |
| 2026-03-30 | 26.38 | 26.99 | 26.30 | 26.96 | +0.37% | 2.57 | 4.22% |
| 2026-03-27 | 26.50 | 27.08 | 26.31 | 26.86 | +0.41% | 2.88 | 4.73% |
| 2026-03-26 | 27.20 | 27.80 | 26.59 | 26.75 | -1.44% | 3.91 | 6.36% |
| 2026-03-25 | 26.58 | 27.48 | 26.58 | 27.14 | +2.61% | 3.64 | 5.91% |