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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 61.43 | 62.02 | 60.89 | 60.89 | -0.88% | 0.32 | 2.37% |
| 2026-02-12 | 61.10 | 62.00 | 60.32 | 61.43 | +0.56% | 0.39 | 2.91% |
| 2026-02-11 | 61.32 | 61.88 | 61.01 | 61.09 | -0.39% | 0.29 | 2.18% |
| 2026-02-10 | 62.12 | 62.12 | 61.25 | 61.33 | -0.73% | 0.29 | 2.12% |
| 2026-02-09 | 61.00 | 61.88 | 60.59 | 61.78 | +2.47% | 0.46 | 3.41% |
| 2026-02-06 | 60.30 | 60.79 | 59.01 | 60.29 | +0.42% | 0.45 | 3.36% |
| 2026-02-05 | 61.70 | 61.71 | 59.97 | 60.04 | -2.71% | 0.47 | 3.51% |
| 2026-02-04 | 61.49 | 62.69 | 61.00 | 61.71 | +0.08% | 0.52 | 3.82% |
| 2026-02-03 | 60.30 | 61.85 | 60.27 | 61.66 | +2.77% | 0.51 | 3.78% |
| 2026-02-02 | 61.00 | 61.91 | 60.00 | 60.00 | -2.66% | 0.52 | 3.90% |
| 2026-01-30 | 62.56 | 63.39 | 61.20 | 61.64 | -2.16% | 0.80 | 5.84% |
| 2026-01-29 | 66.25 | 66.56 | 62.81 | 63.00 | -6.50% | 1.35 | 9.52% |
| 2026-01-28 | 67.68 | 68.60 | 66.50 | 67.38 | -0.96% | 0.80 | 5.38% |
| 2026-01-27 | 68.66 | 69.83 | 66.58 | 68.03 | -0.32% | 1.05 | 7.03% |
| 2026-01-26 | 70.88 | 71.22 | 67.52 | 68.25 | -3.66% | 1.22 | 8.05% |
| 2026-01-23 | 70.83 | 71.83 | 70.52 | 70.84 | -0.77% | 1.28 | 8.24% |
| 2026-01-22 | 70.20 | 71.98 | 69.31 | 71.39 | +2.20% | 1.69 | 10.84% |
| 2026-01-21 | 70.69 | 72.69 | 69.30 | 69.85 | -2.91% | 2.18 | 14.08% |
| 2026-01-20 | 67.51 | 78.84 | 65.88 | 71.94 | +6.07% | 3.51 | 22.57% |
| 2026-01-19 | 65.19 | 68.78 | 65.10 | 67.82 | +3.13% | 1.79 | 12.01% |