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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 29.93 | 30.00 | 29.03 | 29.56 | -1.83% | 3.54 | 5.30% |
| 2025-10-22 | 30.10 | 30.50 | 29.86 | 30.11 | -0.56% | 2.87 | 4.19% |
| 2025-10-21 | 29.90 | 30.32 | 29.61 | 30.28 | +2.26% | 3.96 | 5.81% |
| 2025-10-20 | 30.00 | 30.06 | 29.33 | 29.61 | +0.75% | 3.29 | 4.88% |
| 2025-10-17 | 30.56 | 30.66 | 29.36 | 29.39 | -4.20% | 4.42 | 6.54% |
| 2025-10-16 | 31.68 | 31.68 | 30.51 | 30.68 | -3.13% | 4.34 | 6.18% |
| 2025-10-15 | 31.25 | 31.67 | 30.40 | 31.67 | +1.41% | 5.20 | 7.35% |
| 2025-10-14 | 31.23 | 31.84 | 31.01 | 31.23 | +1.07% | 5.75 | 8.04% |
| 2025-10-13 | 29.00 | 31.10 | 29.00 | 30.90 | -0.90% | 5.38 | 7.81% |
| 2025-10-10 | 32.13 | 32.13 | 31.05 | 31.18 | -3.44% | 6.99 | 9.76% |
| 2025-10-09 | 32.89 | 33.06 | 31.87 | 32.29 | -1.91% | 6.54 | 8.90% |
| 2025-09-30 | 33.33 | 34.49 | 32.88 | 32.92 | -1.41% | 8.27 | 10.90% |
| 2025-09-29 | 32.66 | 33.86 | 32.60 | 33.39 | +0.78% | 6.11 | 8.10% |
| 2025-09-26 | 34.60 | 34.62 | 32.84 | 33.13 | -4.96% | 11.99 | 15.74% |
| 2025-09-25 | 33.29 | 35.58 | 32.50 | 34.86 | +4.75% | 17.02 | 21.92% |
| 2025-09-24 | 33.01 | 34.20 | 32.25 | 33.28 | -0.36% | 9.44 | 12.55% |
| 2025-09-23 | 33.45 | 34.08 | 32.35 | 33.40 | -0.06% | 9.03 | 11.97% |
| 2025-09-22 | 32.37 | 34.55 | 31.79 | 33.42 | +3.05% | 11.56 | 15.26% |
| 2025-09-19 | 34.36 | 34.36 | 32.16 | 32.43 | -5.64% | 9.91 | 13.28% |
| 2025-09-18 | 33.36 | 34.58 | 32.59 | 34.37 | +4.06% | 15.13 | 19.70% |