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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 66.00 | 66.49 | 65.00 | 65.76 | +0.54% | 1.17 | 8.09% |
| 2026-01-15 | 64.01 | 66.77 | 64.01 | 65.41 | +2.59% | 1.76 | 12.23% |
| 2026-01-14 | 64.33 | 65.46 | 63.01 | 63.76 | -1.16% | 1.42 | 10.07% |
| 2026-01-13 | 65.81 | 67.81 | 64.21 | 64.51 | -1.06% | 1.45 | 10.09% |
| 2026-01-12 | 65.82 | 65.90 | 64.52 | 65.20 | -0.49% | 1.38 | 9.62% |
| 2026-01-09 | 66.80 | 68.33 | 65.20 | 65.52 | -0.24% | 1.38 | 9.47% |
| 2026-01-08 | 63.51 | 67.93 | 63.43 | 65.68 | +3.45% | 1.61 | 11.02% |
| 2026-01-07 | 64.50 | 64.50 | 63.25 | 63.49 | -1.18% | 0.51 | 3.64% |
| 2026-01-06 | 63.84 | 64.55 | 62.96 | 64.25 | +1.52% | 0.70 | 5.01% |
| 2026-01-05 | 62.28 | 63.50 | 61.90 | 63.29 | +1.09% | 0.57 | 4.14% |
| 2025-12-31 | 62.82 | 63.22 | 61.91 | 62.61 | -0.38% | 0.40 | 2.89% |
| 2025-12-30 | 63.34 | 63.89 | 62.20 | 62.85 | -0.80% | 0.52 | 3.79% |
| 2025-12-29 | 65.05 | 65.05 | 63.01 | 63.36 | -0.98% | 0.79 | 5.60% |
| 2025-12-26 | 64.32 | 64.78 | 63.10 | 63.99 | +0.30% | 0.71 | 5.03% |
| 2025-12-25 | 62.30 | 64.32 | 61.68 | 63.80 | +2.41% | 0.75 | 5.40% |
| 2025-12-24 | 61.50 | 62.56 | 61.16 | 62.30 | +0.89% | 0.40 | 2.90% |
| 2025-12-23 | 62.26 | 62.42 | 61.38 | 61.75 | -0.82% | 0.38 | 2.83% |
| 2025-12-22 | 62.19 | 63.49 | 62.12 | 62.26 | -0.35% | 0.44 | 3.17% |
| 2025-12-19 | 62.07 | 63.78 | 62.07 | 62.48 | +0.66% | 0.39 | 2.83% |
| 2025-12-18 | 62.72 | 63.04 | 61.98 | 62.07 | -1.68% | 0.33 | 2.42% |