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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 26.20 | 26.48 | 25.60 | 26.45 | +3.12% | 3.71 | 6.29% |
| 2026-03-23 | 26.36 | 26.96 | 25.48 | 25.65 | -4.33% | 4.22 | 7.11% |
| 2026-03-20 | 28.09 | 28.10 | 26.77 | 26.81 | -3.46% | 3.59 | 5.79% |
| 2026-03-19 | 28.00 | 28.26 | 27.60 | 27.77 | -2.53% | 3.21 | 5.07% |
| 2026-03-18 | 28.15 | 28.57 | 27.78 | 28.49 | +1.90% | 3.77 | 5.88% |
| 2026-03-17 | 28.54 | 28.88 | 27.90 | 27.96 | -0.96% | 4.61 | 7.15% |
| 2026-03-16 | 29.28 | 29.40 | 27.72 | 28.23 | -3.55% | 6.97 | 10.89% |
| 2026-03-13 | 30.34 | 30.34 | 29.05 | 29.27 | -4.32% | 5.81 | 8.66% |
| 2026-03-12 | 31.70 | 31.83 | 30.32 | 30.59 | -3.90% | 6.48 | 9.25% |
| 2026-03-11 | 32.30 | 32.70 | 31.74 | 31.83 | -1.97% | 6.04 | 8.30% |
| 2026-03-10 | 32.87 | 33.20 | 32.02 | 32.47 | -0.52% | 6.55 | 8.89% |
| 2026-03-09 | 31.31 | 32.89 | 30.51 | 32.64 | -0.58% | 8.41 | 11.71% |
| 2026-03-06 | 31.63 | 34.33 | 31.50 | 32.83 | +3.24% | 12.10 | 16.11% |
| 2026-03-05 | 32.00 | 32.48 | 31.44 | 31.80 | +2.85% | 7.48 | 10.31% |
| 2026-03-04 | 30.62 | 31.76 | 30.62 | 30.92 | -1.21% | 6.60 | 9.34% |
| 2026-03-03 | 34.49 | 34.74 | 31.03 | 31.30 | -8.32% | 13.12 | 17.94% |
| 2026-03-02 | 36.81 | 37.78 | 34.00 | 34.14 | -9.63% | 18.44 | 23.08% |
| 2026-02-27 | 36.20 | 37.85 | 36.20 | 37.78 | +0.75% | 9.42 | 11.15% |
| 2026-02-26 | 34.70 | 37.66 | 34.20 | 37.50 | +8.51% | 13.17 | 15.94% |
| 2026-02-25 | 35.55 | 36.30 | 34.43 | 34.56 | -2.92% | 8.28 | 10.47% |