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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 64.29 | 64.69 | 60.12 | 61.10 | -5.86% | 1.16 | 8.51% |
| 2026-03-20 | 63.42 | 66.75 | 62.20 | 64.90 | +2.50% | 1.49 | 10.54% |
| 2026-03-19 | 63.30 | 65.80 | 63.00 | 63.32 | -1.69% | 1.03 | 7.42% |
| 2026-03-18 | 65.70 | 66.48 | 63.11 | 64.41 | -2.53% | 1.41 | 10.09% |
| 2026-03-17 | 64.99 | 69.20 | 64.19 | 66.08 | +0.89% | 1.79 | 12.30% |
| 2026-03-16 | 68.56 | 69.90 | 65.00 | 65.50 | -4.49% | 2.13 | 14.56% |
| 2026-03-13 | 65.30 | 75.00 | 63.39 | 68.58 | +4.51% | 3.54 | 23.42% |
| 2026-03-12 | 63.12 | 67.80 | 61.17 | 65.62 | +4.18% | 2.21 | 15.58% |
| 2026-03-11 | 62.64 | 63.88 | 62.00 | 62.99 | +0.91% | 0.73 | 5.26% |
| 2026-03-10 | 61.11 | 62.67 | 60.60 | 62.42 | +3.96% | 0.70 | 5.12% |
| 2026-03-09 | 61.31 | 61.31 | 59.58 | 60.04 | -2.55% | 0.46 | 3.51% |
| 2026-03-06 | 60.05 | 61.67 | 59.20 | 61.61 | +3.60% | 0.47 | 3.50% |
| 2026-03-05 | 59.30 | 60.30 | 59.01 | 59.47 | +1.48% | 0.38 | 2.86% |
| 2026-03-04 | 58.46 | 59.86 | 58.01 | 58.60 | -0.66% | 0.46 | 3.55% |
| 2026-03-03 | 62.20 | 62.40 | 58.88 | 58.99 | -3.86% | 0.56 | 4.23% |
| 2026-03-02 | 62.22 | 63.49 | 61.30 | 61.36 | -3.67% | 0.56 | 4.13% |
| 2026-02-27 | 64.04 | 64.20 | 63.22 | 63.70 | -1.03% | 0.45 | 3.19% |
| 2026-02-26 | 63.00 | 64.79 | 62.18 | 64.36 | +2.16% | 0.74 | 5.26% |
| 2026-02-25 | 63.42 | 63.42 | 61.93 | 63.00 | +0.91% | 0.51 | 3.67% |
| 2026-02-24 | 61.49 | 62.46 | 61.37 | 62.43 | +2.53% | 0.41 | 3.01% |