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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 29.78 | 31.31 | 29.56 | 30.74 | +2.84% | 8.09 | 11.64% |
| 2026-01-16 | 30.74 | 31.09 | 29.84 | 29.89 | -2.70% | 7.34 | 10.71% |
| 2026-01-15 | 31.31 | 31.75 | 30.32 | 30.72 | -4.33% | 9.10 | 13.00% |
| 2026-01-14 | 33.00 | 33.29 | 31.31 | 32.11 | -3.63% | 13.68 | 18.74% |
| 2026-01-13 | 33.20 | 34.47 | 32.14 | 33.32 | +0.21% | 13.74 | 18.13% |
| 2026-01-12 | 33.20 | 34.88 | 33.00 | 33.25 | +0.91% | 17.68 | 22.99% |
| 2026-01-09 | 30.71 | 33.48 | 30.71 | 32.95 | +7.33% | 17.70 | 24.00% |
| 2026-01-08 | 31.03 | 32.20 | 30.20 | 30.70 | +3.96% | 16.94 | 24.02% |
| 2026-01-07 | 28.46 | 30.19 | 27.98 | 29.53 | +4.02% | 12.28 | 18.54% |
| 2026-01-06 | 27.80 | 28.48 | 27.75 | 28.39 | +1.90% | 4.59 | 7.18% |
| 2026-01-05 | 27.30 | 27.86 | 27.28 | 27.86 | +1.98% | 3.41 | 5.43% |
| 2025-12-31 | 27.40 | 27.55 | 27.00 | 27.32 | -0.36% | 2.35 | 3.80% |
| 2025-12-30 | 27.30 | 27.65 | 27.13 | 27.42 | -0.58% | 2.11 | 3.38% |
| 2025-12-29 | 27.53 | 27.81 | 27.46 | 27.58 | -0.22% | 2.43 | 3.87% |
| 2025-12-26 | 27.88 | 27.96 | 27.51 | 27.64 | -0.83% | 3.06 | 4.86% |
| 2025-12-25 | 27.73 | 28.15 | 27.62 | 27.87 | -0.29% | 4.16 | 6.58% |
| 2025-12-24 | 26.11 | 28.20 | 26.08 | 27.95 | +6.07% | 9.75 | 15.51% |
| 2025-12-23 | 26.68 | 27.05 | 26.30 | 26.35 | +0.73% | 4.42 | 7.31% |
| 2025-12-22 | 26.07 | 26.30 | 25.95 | 26.16 | +0.62% | 2.17 | 3.66% |
| 2025-12-19 | 25.73 | 26.24 | 25.73 | 26.00 | +1.05% | 2.32 | 3.93% |