威马农机 sz.301533
30.94
+1.58%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 30.47 | 31.18 | 30.08 | 30.94 | +1.58% | 0.26 | 2.97% |
| 2026-05-21 | 31.54 | 31.87 | 30.30 | 30.46 | -3.24% | 0.27 | 3.05% |
| 2026-05-20 | 31.98 | 32.29 | 31.32 | 31.48 | -1.93% | 0.26 | 2.91% |
| 2026-05-19 | 31.88 | 32.44 | 31.73 | 32.10 | +0.66% | 0.31 | 3.39% |
| 2026-05-18 | 31.42 | 32.05 | 31.34 | 31.89 | +0.85% | 0.34 | 3.72% |
| 2026-05-15 | 31.89 | 32.30 | 31.44 | 31.62 | -0.85% | 0.39 | 4.33% |
| 2026-05-14 | 32.52 | 32.67 | 31.50 | 31.89 | -1.91% | 0.38 | 4.14% |
| 2026-05-13 | 32.71 | 32.94 | 32.46 | 32.51 | -0.79% | 0.30 | 3.24% |
| 2026-05-12 | 33.70 | 33.70 | 32.68 | 32.77 | -2.27% | 0.30 | 3.20% |
| 2026-05-11 | 33.45 | 33.70 | 33.30 | 33.53 | +0.27% | 0.27 | 2.88% |
| 2026-05-08 | 33.14 | 33.54 | 32.85 | 33.44 | +1.33% | 0.32 | 3.40% |
| 2026-05-07 | 33.22 | 33.45 | 33.00 | 33.00 | -0.60% | 0.30 | 3.15% |
| 2026-05-06 | 33.13 | 33.53 | 32.75 | 33.20 | +0.21% | 0.39 | 4.15% |
| 2026-04-30 | 32.87 | 33.16 | 32.51 | 33.13 | +0.76% | 0.27 | 2.89% |
| 2026-04-29 | 32.22 | 33.11 | 32.22 | 32.88 | +2.69% | 0.47 | 5.03% |
| 2026-04-28 | 32.81 | 33.00 | 31.84 | 32.02 | -2.35% | 0.32 | 3.51% |
| 2026-04-27 | 32.00 | 32.93 | 31.55 | 32.79 | +1.83% | 0.44 | 4.75% |
| 2026-04-24 | 31.61 | 32.27 | 31.60 | 32.20 | +1.26% | 0.33 | 3.57% |
| 2026-04-23 | 32.26 | 32.32 | 31.60 | 31.80 | -1.61% | 0.26 | 2.87% |
| 2026-04-22 | 32.44 | 32.55 | 32.00 | 32.32 | -0.49% | 0.24 | 2.65% |