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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 53.20 | 53.49 | 52.20 | 52.94 | -0.58% | 0.58 | 4.96% |
| 2025-07-21 | 52.17 | 53.38 | 52.15 | 53.25 | +2.09% | 0.69 | 5.91% |
| 2025-07-18 | 52.97 | 53.28 | 51.88 | 52.16 | -1.88% | 0.72 | 6.29% |
| 2025-07-17 | 53.05 | 53.46 | 52.68 | 53.16 | +0.21% | 0.51 | 4.34% |
| 2025-07-16 | 52.25 | 53.09 | 52.21 | 53.05 | +0.99% | 0.46 | 3.99% |
| 2025-07-15 | 53.05 | 53.48 | 51.92 | 52.53 | -0.94% | 0.48 | 4.16% |
| 2025-07-14 | 53.12 | 53.40 | 52.61 | 53.03 | -0.15% | 0.40 | 3.40% |
| 2025-07-11 | 52.83 | 53.37 | 52.17 | 53.11 | +0.53% | 0.55 | 4.71% |
| 2025-07-10 | 52.74 | 53.64 | 52.50 | 52.83 | -0.53% | 0.42 | 3.61% |
| 2025-07-09 | 53.22 | 54.20 | 53.00 | 53.11 | -0.19% | 0.58 | 4.94% |
| 2025-07-08 | 52.80 | 53.38 | 52.16 | 53.21 | +1.51% | 0.54 | 4.63% |
| 2025-07-07 | 52.00 | 52.69 | 51.89 | 52.42 | +0.40% | 0.35 | 3.09% |
| 2025-07-04 | 53.54 | 53.88 | 52.04 | 52.21 | -2.90% | 0.76 | 6.56% |
| 2025-07-03 | 54.47 | 54.88 | 53.20 | 53.77 | -1.99% | 0.92 | 7.80% |
| 2025-07-02 | 55.27 | 56.06 | 54.21 | 54.86 | +1.24% | 1.21 | 9.99% |
| 2025-07-01 | 55.58 | 56.65 | 53.67 | 54.19 | -0.20% | 0.73 | 6.09% |
| 2025-06-30 | 53.64 | 55.02 | 53.64 | 54.30 | +1.57% | 0.62 | 5.21% |
| 2025-06-27 | 53.31 | 53.64 | 52.83 | 53.46 | +0.58% | 0.65 | 5.59% |
| 2025-06-26 | 53.89 | 54.59 | 53.11 | 53.15 | -1.37% | 0.74 | 6.22% |
| 2025-06-25 | 53.49 | 54.04 | 52.80 | 53.89 | +0.75% | 0.71 | 6.02% |