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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 66.37 | 69.58 | 66.03 | 69.36 | +5.33% | 1.60 | 10.67% |
| 2025-09-15 | 67.95 | 68.45 | 65.71 | 65.85 | -3.16% | 1.49 | 10.15% |
| 2025-09-12 | 66.19 | 71.00 | 65.60 | 68.00 | +3.03% | 1.95 | 12.86% |
| 2025-09-11 | 68.52 | 68.65 | 65.30 | 66.00 | -3.65% | 1.76 | 12.04% |
| 2025-09-10 | 70.97 | 71.86 | 68.00 | 68.50 | -3.78% | 1.19 | 7.84% |
| 2025-09-09 | 69.48 | 73.47 | 69.48 | 71.19 | +1.80% | 2.02 | 12.92% |
| 2025-09-08 | 67.70 | 70.93 | 66.59 | 69.93 | +5.25% | 2.13 | 13.97% |
| 2025-09-05 | 62.57 | 67.12 | 62.52 | 66.44 | +6.24% | 1.90 | 13.13% |
| 2025-09-04 | 61.80 | 65.48 | 61.48 | 62.54 | +1.16% | 1.21 | 8.65% |
| 2025-09-03 | 63.38 | 64.10 | 61.59 | 61.82 | -2.46% | 0.79 | 5.68% |
| 2025-09-02 | 64.80 | 65.20 | 61.72 | 63.38 | -2.16% | 0.96 | 6.95% |
| 2025-09-01 | 63.51 | 67.00 | 63.45 | 64.78 | +1.27% | 1.37 | 9.54% |
| 2025-08-29 | 64.74 | 67.18 | 63.22 | 63.97 | -1.17% | 1.79 | 12.58% |
| 2025-08-28 | 64.32 | 65.88 | 61.72 | 64.73 | -0.66% | 1.51 | 10.76% |
| 2025-08-27 | 67.18 | 67.73 | 65.05 | 65.16 | -3.89% | 1.46 | 10.00% |
| 2025-08-26 | 66.03 | 68.80 | 65.59 | 67.80 | +1.16% | 1.63 | 11.00% |
| 2025-08-25 | 67.59 | 69.00 | 65.80 | 67.02 | +2.67% | 2.02 | 13.64% |
| 2025-08-22 | 62.84 | 65.65 | 62.84 | 65.28 | +3.78% | 1.48 | 10.40% |
| 2025-08-21 | 64.20 | 65.15 | 62.50 | 62.90 | -2.10% | 1.47 | 10.48% |
| 2025-08-20 | 65.14 | 67.98 | 63.24 | 64.25 | +1.61% | 2.66 | 18.68% |