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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 35.91 | 36.30 | 35.05 | 35.60 | -0.20% | 6.70 | 8.29% |
| 2026-02-13 | 36.34 | 36.88 | 35.58 | 35.67 | -3.67% | 6.31 | 7.72% |
| 2026-02-12 | 36.59 | 37.80 | 36.00 | 37.03 | +1.93% | 9.66 | 11.49% |
| 2026-02-11 | 36.05 | 37.44 | 35.70 | 36.33 | +0.80% | 8.67 | 10.46% |
| 2026-02-10 | 34.51 | 36.58 | 34.02 | 36.04 | +4.04% | 10.59 | 13.08% |
| 2026-02-09 | 32.50 | 35.16 | 32.25 | 34.64 | +8.25% | 11.73 | 15.19% |
| 2026-02-06 | 32.22 | 32.98 | 31.76 | 32.00 | -1.51% | 7.03 | 9.58% |
| 2026-02-05 | 35.30 | 35.30 | 32.25 | 32.49 | -9.14% | 11.05 | 14.71% |
| 2026-02-04 | 36.75 | 37.20 | 35.35 | 35.76 | -2.35% | 10.70 | 13.14% |
| 2026-02-03 | 33.79 | 37.21 | 33.51 | 36.62 | +8.25% | 16.27 | 19.87% |
| 2026-02-02 | 35.61 | 35.97 | 33.66 | 33.83 | -4.16% | 8.29 | 10.52% |
| 2026-01-30 | 33.33 | 36.99 | 33.33 | 35.30 | +4.35% | 14.70 | 18.40% |
| 2026-01-29 | 35.22 | 35.22 | 33.44 | 33.83 | -3.95% | 9.32 | 12.03% |
| 2026-01-28 | 36.54 | 37.11 | 34.60 | 35.22 | -3.77% | 13.67 | 16.98% |
| 2026-01-27 | 36.41 | 38.33 | 36.22 | 36.60 | -0.97% | 15.53 | 18.40% |
| 2026-01-26 | 38.99 | 40.38 | 36.50 | 36.96 | -3.37% | 24.85 | 28.59% |
| 2026-01-23 | 38.00 | 38.60 | 35.80 | 38.25 | +4.03% | 39.03 | 45.86% |
| 2026-01-22 | 36.77 | 36.77 | 36.11 | 36.77 | +9.99% | 9.51 | 11.40% |
| 2026-01-21 | 33.43 | 33.43 | 33.43 | 33.43 | +10.00% | 3.96 | 5.22% |
| 2026-01-20 | 30.53 | 31.59 | 29.92 | 30.39 | -1.14% | 6.31 | 9.10% |