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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 52.28 | 53.98 | 51.81 | 53.49 | +3.00% | 0.76 | 6.52% |
| 2025-06-23 | 50.97 | 52.06 | 50.76 | 51.93 | +1.56% | 0.55 | 4.81% |
| 2025-06-20 | 52.98 | 53.72 | 51.00 | 51.13 | -3.98% | 0.92 | 8.01% |
| 2025-06-19 | 52.87 | 54.23 | 52.52 | 53.25 | -0.22% | 0.82 | 6.99% |
| 2025-06-18 | 53.15 | 53.68 | 52.35 | 53.37 | +1.41% | 0.64 | 5.46% |
| 2025-06-17 | 53.80 | 53.80 | 52.05 | 52.63 | -1.07% | 0.60 | 5.22% |
| 2025-06-16 | 50.79 | 54.30 | 50.79 | 53.20 | +4.21% | 1.26 | 10.82% |
| 2025-06-13 | 51.06 | 52.33 | 50.96 | 51.05 | -1.68% | 0.65 | 5.77% |
| 2025-06-12 | 51.20 | 54.63 | 50.66 | 51.92 | +1.39% | 1.35 | 11.70% |
| 2025-06-11 | 51.45 | 51.87 | 50.88 | 51.21 | +0.25% | 0.47 | 4.14% |
| 2025-06-10 | 53.94 | 53.94 | 50.71 | 51.08 | -4.61% | 0.77 | 6.75% |
| 2025-06-09 | 53.22 | 54.07 | 53.20 | 53.55 | +0.71% | 0.45 | 3.78% |
| 2025-06-06 | 54.98 | 54.98 | 53.02 | 53.17 | -1.63% | 0.39 | 3.34% |
| 2025-06-05 | 53.48 | 54.09 | 52.45 | 54.05 | +1.08% | 0.53 | 4.54% |
| 2025-06-04 | 53.98 | 54.80 | 53.15 | 53.47 | -1.35% | 0.47 | 3.99% |
| 2025-06-03 | 53.59 | 54.79 | 53.06 | 54.20 | +0.76% | 0.47 | 3.94% |
| 2025-05-30 | 56.18 | 56.88 | 53.70 | 53.79 | -5.05% | 0.92 | 7.56% |
| 2025-05-29 | 57.86 | 58.01 | 56.54 | 56.65 | -1.24% | 0.67 | 5.32% |
| 2025-05-28 | 56.81 | 58.49 | 56.68 | 57.36 | +1.20% | 0.70 | 5.52% |
| 2025-05-27 | 59.50 | 59.50 | 55.30 | 56.68 | -4.22% | 1.01 | 8.09% |