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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 84.02 | 91.36 | 84.02 | 87.10 | +8.05% | 4.30 | 22.33% |
| 2025-10-21 | 78.80 | 80.99 | 78.11 | 80.61 | +2.32% | 1.76 | 10.05% |
| 2025-10-20 | 76.70 | 80.99 | 75.26 | 78.78 | +3.12% | 2.24 | 12.97% |
| 2025-10-17 | 79.88 | 80.50 | 76.19 | 76.40 | -3.98% | 1.66 | 9.69% |
| 2025-10-16 | 82.08 | 82.70 | 78.94 | 79.57 | -3.95% | 2.09 | 11.86% |
| 2025-10-15 | 82.34 | 85.15 | 79.82 | 82.84 | +0.46% | 2.39 | 13.28% |
| 2025-10-14 | 89.85 | 95.99 | 82.10 | 82.46 | -8.21% | 3.87 | 19.69% |
| 2025-10-13 | 84.80 | 93.40 | 84.80 | 89.84 | -3.94% | 3.13 | 16.03% |
| 2025-10-10 | 86.69 | 94.05 | 85.00 | 93.52 | +4.46% | 4.74 | 23.92% |
| 2025-10-09 | 85.00 | 89.66 | 81.51 | 89.53 | +6.34% | 4.85 | 25.67% |
| 2025-09-30 | 85.85 | 86.66 | 81.52 | 84.19 | -1.88% | 4.12 | 22.40% |
| 2025-09-29 | 84.03 | 91.79 | 80.00 | 85.80 | +8.24% | 5.99 | 31.67% |
| 2025-09-26 | 66.05 | 79.27 | 65.47 | 79.27 | +20.00% | 3.07 | 18.91% |
| 2025-09-25 | 67.00 | 70.00 | 65.95 | 66.06 | -2.28% | 1.54 | 10.37% |
| 2025-09-24 | 68.46 | 68.80 | 66.70 | 67.60 | -1.02% | 1.24 | 8.38% |
| 2025-09-23 | 70.59 | 70.61 | 66.80 | 68.30 | -3.26% | 1.30 | 8.66% |
| 2025-09-22 | 70.50 | 70.89 | 67.80 | 70.60 | -0.56% | 1.69 | 11.08% |
| 2025-09-19 | 69.00 | 73.30 | 68.01 | 71.00 | +5.86% | 2.91 | 18.55% |
| 2025-09-18 | 69.50 | 71.58 | 66.30 | 67.07 | -4.19% | 1.85 | 12.22% |
| 2025-09-17 | 69.39 | 71.68 | 67.42 | 70.00 | +0.92% | 1.37 | 8.96% |