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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 70.00 | 71.02 | 67.81 | 68.40 | -3.16% | 0.61 | 4.04% |
| 2025-11-18 | 70.89 | 71.49 | 68.88 | 70.63 | -0.38% | 0.87 | 5.65% |
| 2025-11-17 | 71.22 | 72.35 | 68.08 | 70.90 | -2.02% | 1.58 | 10.29% |
| 2025-11-14 | 73.50 | 74.47 | 72.27 | 72.36 | -2.36% | 0.71 | 4.44% |
| 2025-11-13 | 73.62 | 75.98 | 73.62 | 74.11 | -0.54% | 0.82 | 4.97% |
| 2025-11-12 | 76.51 | 77.00 | 73.77 | 74.51 | -3.62% | 0.87 | 5.29% |
| 2025-11-11 | 78.69 | 81.88 | 77.00 | 77.31 | -0.92% | 1.37 | 7.85% |
| 2025-11-10 | 77.01 | 80.33 | 75.08 | 78.03 | +1.34% | 1.55 | 9.05% |
| 2025-11-07 | 81.00 | 87.98 | 76.90 | 77.00 | -4.41% | 2.45 | 13.64% |
| 2025-11-06 | 79.22 | 81.65 | 78.20 | 80.55 | +2.16% | 1.49 | 8.43% |
| 2025-11-05 | 73.55 | 79.80 | 73.02 | 78.85 | +5.81% | 1.64 | 9.67% |
| 2025-11-04 | 78.00 | 79.99 | 73.90 | 74.52 | -6.85% | 1.52 | 9.13% |
| 2025-11-03 | 78.61 | 80.30 | 77.13 | 80.00 | +1.04% | 1.17 | 6.75% |
| 2025-10-31 | 79.00 | 81.45 | 78.40 | 79.18 | +0.80% | 1.55 | 8.85% |
| 2025-10-30 | 78.48 | 80.88 | 77.38 | 78.55 | -0.87% | 1.79 | 10.28% |
| 2025-10-29 | 79.50 | 79.60 | 77.61 | 79.24 | -1.42% | 1.58 | 9.16% |
| 2025-10-28 | 84.01 | 85.00 | 80.13 | 80.38 | -4.58% | 1.93 | 10.77% |
| 2025-10-27 | 87.74 | 88.78 | 81.90 | 84.24 | -4.70% | 2.75 | 14.84% |
| 2025-10-24 | 84.96 | 89.80 | 84.10 | 88.39 | +3.27% | 2.48 | 12.83% |
| 2025-10-23 | 85.49 | 87.48 | 83.21 | 85.59 | -1.73% | 2.79 | 14.92% |