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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 58.60 | 65.00 | 58.60 | 63.23 | +8.18% | 3.13 | 22.99% |
| 2025-08-18 | 59.00 | 59.36 | 58.00 | 58.45 | -0.43% | 1.14 | 8.83% |
| 2025-08-15 | 56.44 | 59.80 | 56.30 | 58.70 | +3.91% | 1.13 | 8.81% |
| 2025-08-14 | 58.46 | 58.53 | 56.35 | 56.49 | -3.19% | 1.10 | 8.83% |
| 2025-08-13 | 59.00 | 59.49 | 58.05 | 58.35 | -1.37% | 1.17 | 9.14% |
| 2025-08-12 | 58.27 | 62.00 | 58.00 | 59.16 | +1.86% | 2.27 | 17.15% |
| 2025-08-11 | 57.87 | 58.40 | 57.12 | 58.08 | +0.36% | 1.05 | 8.26% |
| 2025-08-08 | 58.01 | 58.94 | 57.41 | 57.87 | -0.65% | 0.97 | 7.63% |
| 2025-08-07 | 59.02 | 60.03 | 58.00 | 58.25 | -2.40% | 1.44 | 11.16% |
| 2025-08-06 | 58.50 | 61.45 | 57.50 | 59.68 | +1.31% | 2.01 | 15.43% |
| 2025-08-05 | 56.03 | 61.60 | 55.00 | 58.91 | +5.65% | 2.41 | 18.91% |
| 2025-08-04 | 52.26 | 58.29 | 52.21 | 55.76 | +6.05% | 1.97 | 16.01% |
| 2025-08-01 | 54.03 | 54.03 | 52.45 | 52.58 | -2.70% | 0.92 | 7.90% |
| 2025-07-31 | 54.75 | 55.68 | 53.84 | 54.04 | -1.53% | 1.14 | 9.42% |
| 2025-07-30 | 54.50 | 57.18 | 53.85 | 54.88 | +1.93% | 1.77 | 14.52% |
| 2025-07-29 | 54.46 | 55.70 | 53.54 | 53.84 | -1.14% | 0.91 | 7.60% |
| 2025-07-28 | 53.63 | 55.29 | 53.25 | 54.46 | +1.70% | 1.20 | 10.06% |
| 2025-07-25 | 52.04 | 53.89 | 51.80 | 53.55 | +3.02% | 0.97 | 8.36% |
| 2025-07-24 | 51.50 | 52.09 | 51.50 | 51.98 | +0.60% | 0.37 | 3.25% |
| 2025-07-23 | 52.89 | 52.99 | 51.53 | 51.67 | -2.40% | 0.79 | 6.93% |