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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 27.00 | 27.17 | 26.40 | 26.47 | -1.53% | 2.69 | 4.45% |
| 2025-11-19 | 27.30 | 27.36 | 26.73 | 26.88 | -1.47% | 2.74 | 4.49% |
| 2025-11-18 | 27.27 | 27.43 | 27.01 | 27.28 | +0.11% | 2.36 | 3.83% |
| 2025-11-17 | 27.22 | 27.76 | 27.11 | 27.25 | -0.87% | 2.92 | 4.71% |
| 2025-11-14 | 28.20 | 28.25 | 27.40 | 27.49 | -3.81% | 5.58 | 8.86% |
| 2025-11-13 | 28.45 | 28.59 | 27.81 | 28.58 | +0.28% | 3.82 | 5.94% |
| 2025-11-12 | 29.23 | 29.30 | 28.40 | 28.50 | -3.06% | 5.09 | 7.79% |
| 2025-11-11 | 30.30 | 30.80 | 29.28 | 29.40 | -2.00% | 6.04 | 8.92% |
| 2025-11-10 | 30.81 | 30.96 | 29.88 | 30.00 | -2.60% | 6.23 | 9.06% |
| 2025-11-07 | 30.84 | 31.58 | 30.50 | 30.80 | -1.25% | 10.92 | 15.52% |
| 2025-11-06 | 29.61 | 32.37 | 29.61 | 31.19 | +5.98% | 18.84 | 26.12% |
| 2025-11-05 | 28.80 | 29.65 | 28.72 | 29.43 | -0.41% | 3.49 | 5.26% |
| 2025-11-04 | 30.22 | 30.40 | 29.22 | 29.55 | -2.48% | 4.53 | 6.71% |
| 2025-11-03 | 30.10 | 30.55 | 29.51 | 30.30 | +0.40% | 3.74 | 5.46% |
| 2025-10-31 | 30.13 | 30.54 | 29.80 | 30.18 | 0.00% | 3.78 | 5.50% |
| 2025-10-30 | 31.90 | 32.00 | 30.17 | 30.18 | -4.37% | 7.71 | 11.01% |
| 2025-10-29 | 31.22 | 31.75 | 30.50 | 31.56 | -0.57% | 8.57 | 12.16% |
| 2025-10-28 | 30.75 | 32.22 | 30.32 | 31.74 | +2.88% | 10.77 | 14.98% |
| 2025-10-27 | 30.19 | 30.98 | 30.19 | 30.85 | +3.11% | 5.98 | 8.58% |
| 2025-10-24 | 29.88 | 30.15 | 29.69 | 29.92 | +1.22% | 3.42 | 5.04% |