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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 62.23 | 63.20 | 61.06 | 63.13 | +1.45% | 0.51 | 3.75% |
| 2025-12-16 | 64.56 | 64.61 | 61.80 | 62.23 | -3.32% | 0.45 | 3.27% |
| 2025-12-15 | 64.70 | 65.38 | 64.01 | 64.37 | -0.66% | 0.41 | 2.91% |
| 2025-12-12 | 64.29 | 65.40 | 64.06 | 64.80 | +0.79% | 0.52 | 3.68% |
| 2025-12-11 | 64.99 | 66.00 | 63.94 | 64.29 | -1.09% | 0.74 | 5.20% |
| 2025-12-10 | 66.31 | 67.00 | 64.00 | 65.00 | -2.27% | 1.14 | 8.02% |
| 2025-12-09 | 67.04 | 68.25 | 66.00 | 66.51 | -1.61% | 0.71 | 4.81% |
| 2025-12-08 | 66.96 | 68.85 | 66.53 | 67.60 | +1.21% | 1.10 | 7.36% |
| 2025-12-05 | 67.25 | 68.48 | 66.00 | 66.79 | -1.68% | 1.26 | 8.57% |
| 2025-12-04 | 66.22 | 68.83 | 65.30 | 67.93 | +2.58% | 1.65 | 11.09% |
| 2025-12-03 | 66.00 | 67.80 | 64.24 | 66.22 | +0.33% | 1.18 | 8.11% |
| 2025-12-02 | 69.29 | 69.29 | 65.40 | 66.00 | -4.35% | 1.04 | 7.11% |
| 2025-12-01 | 69.00 | 71.00 | 68.61 | 69.00 | -0.35% | 0.56 | 3.65% |
| 2025-11-28 | 67.97 | 69.48 | 67.28 | 69.24 | +2.29% | 0.51 | 3.35% |
| 2025-11-27 | 67.33 | 69.40 | 67.33 | 67.69 | +0.01% | 0.59 | 3.91% |
| 2025-11-26 | 69.58 | 69.58 | 67.57 | 67.68 | -1.48% | 0.44 | 2.93% |
| 2025-11-25 | 69.00 | 71.00 | 68.55 | 68.70 | -0.72% | 0.74 | 4.89% |
| 2025-11-24 | 65.84 | 69.48 | 65.84 | 69.20 | +5.94% | 1.22 | 8.11% |
| 2025-11-21 | 67.48 | 68.60 | 64.81 | 65.32 | -4.45% | 0.67 | 4.61% |
| 2025-11-20 | 68.82 | 70.00 | 68.21 | 68.36 | -0.06% | 0.54 | 3.59% |