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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 60.79 | 60.79 | 58.60 | 58.90 | -3.08% | 0.49 | 3.83% |
| 2026-04-20 | 59.74 | 61.06 | 59.05 | 60.77 | +1.28% | 0.54 | 4.13% |
| 2026-04-17 | 59.54 | 61.00 | 59.31 | 60.00 | +0.99% | 0.52 | 3.96% |
| 2026-04-16 | 59.42 | 59.96 | 58.60 | 59.41 | +0.68% | 0.46 | 3.54% |
| 2026-04-15 | 59.82 | 60.31 | 58.77 | 59.01 | -1.22% | 0.48 | 3.71% |
| 2026-04-14 | 59.20 | 59.86 | 58.33 | 59.74 | +1.69% | 0.56 | 4.33% |
| 2026-04-13 | 60.39 | 60.39 | 58.10 | 58.75 | -3.69% | 0.80 | 6.21% |
| 2026-04-10 | 56.47 | 61.60 | 56.47 | 61.00 | +8.19% | 1.46 | 11.21% |
| 2026-04-09 | 56.99 | 56.99 | 55.80 | 56.38 | -1.21% | 0.43 | 3.52% |
| 2026-04-08 | 56.00 | 57.11 | 55.55 | 57.07 | +3.24% | 0.51 | 4.12% |
| 2026-04-07 | 54.90 | 56.55 | 54.90 | 55.28 | +0.58% | 0.45 | 3.67% |
| 2026-04-03 | 58.90 | 59.40 | 54.90 | 54.96 | -6.58% | 0.75 | 6.13% |
| 2026-04-02 | 59.16 | 61.48 | 58.27 | 58.83 | -0.56% | 0.64 | 4.91% |
| 2026-04-01 | 59.78 | 60.50 | 58.89 | 59.16 | +0.80% | 0.49 | 3.80% |
| 2026-03-31 | 61.20 | 61.38 | 58.58 | 58.69 | -4.68% | 0.79 | 6.04% |
| 2026-03-30 | 60.00 | 63.55 | 59.50 | 61.57 | +1.60% | 0.80 | 5.99% |
| 2026-03-27 | 60.74 | 61.94 | 58.50 | 60.60 | -0.80% | 0.83 | 6.29% |
| 2026-03-26 | 64.59 | 65.50 | 61.06 | 61.09 | -5.58% | 1.16 | 8.47% |
| 2026-03-25 | 63.92 | 65.69 | 63.08 | 64.70 | +1.20% | 0.99 | 6.99% |
| 2026-03-24 | 62.14 | 64.50 | 60.49 | 63.93 | +4.63% | 1.34 | 9.72% |