威力传动 sz.300904
58.49
-1.42%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 59.10 | 60.03 | 58.10 | 58.49 | -1.42% | 0.77 | 5.99% |
| 2026-05-21 | 61.03 | 62.96 | 59.29 | 59.33 | -2.80% | 1.06 | 7.95% |
| 2026-05-20 | 62.18 | 62.20 | 60.07 | 61.04 | -1.83% | 0.53 | 4.01% |
| 2026-05-19 | 61.70 | 62.47 | 61.18 | 62.18 | +0.78% | 0.49 | 3.60% |
| 2026-05-18 | 60.80 | 61.89 | 59.88 | 61.70 | +1.48% | 0.54 | 4.02% |
| 2026-05-15 | 59.91 | 62.18 | 58.82 | 60.80 | +1.54% | 0.60 | 4.56% |
| 2026-05-14 | 61.58 | 62.20 | 59.88 | 59.88 | -2.76% | 0.71 | 5.37% |
| 2026-05-13 | 61.30 | 62.50 | 60.74 | 61.58 | +0.95% | 0.53 | 3.96% |
| 2026-05-12 | 62.00 | 62.47 | 60.77 | 61.00 | -2.06% | 0.54 | 4.00% |
| 2026-05-11 | 62.39 | 63.50 | 61.93 | 62.28 | -0.14% | 0.76 | 5.58% |
| 2026-05-08 | 61.50 | 63.40 | 60.45 | 62.37 | +1.33% | 0.70 | 5.16% |
| 2026-05-07 | 59.76 | 62.74 | 59.68 | 61.55 | +3.08% | 0.97 | 7.22% |
| 2026-05-06 | 58.89 | 60.00 | 58.89 | 59.71 | +1.72% | 0.58 | 4.43% |
| 2026-04-30 | 59.22 | 59.22 | 57.70 | 58.70 | -0.51% | 0.55 | 4.32% |
| 2026-04-29 | 57.35 | 59.71 | 57.35 | 59.00 | +1.53% | 0.50 | 3.93% |
| 2026-04-28 | 58.61 | 59.80 | 57.68 | 58.11 | -0.84% | 0.44 | 3.40% |
| 2026-04-27 | 56.88 | 59.13 | 56.29 | 58.60 | +3.35% | 0.57 | 4.52% |
| 2026-04-24 | 57.01 | 57.85 | 56.59 | 56.70 | -0.54% | 0.36 | 2.89% |
| 2026-04-23 | 58.38 | 58.70 | 56.50 | 57.01 | -2.35% | 0.48 | 3.83% |
| 2026-04-22 | 58.59 | 59.10 | 57.66 | 58.38 | -0.88% | 0.37 | 2.88% |