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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 41.70 | 42.19 | 41.16 | 41.55 | -0.88% | 1.22 | 10.32% |
| 2025-08-18 | 41.89 | 42.19 | 41.28 | 41.92 | +1.09% | 1.39 | 11.71% |
| 2025-08-15 | 41.81 | 43.45 | 41.43 | 41.47 | -0.96% | 1.75 | 14.61% |
| 2025-08-14 | 44.38 | 44.53 | 41.70 | 41.87 | -4.47% | 1.66 | 13.67% |
| 2025-08-13 | 44.50 | 45.00 | 42.40 | 43.83 | -2.25% | 1.99 | 16.09% |
| 2025-08-12 | 43.79 | 45.00 | 43.63 | 44.84 | +2.51% | 1.80 | 14.24% |
| 2025-08-11 | 42.63 | 45.32 | 42.63 | 43.74 | +1.60% | 2.00 | 16.01% |
| 2025-08-08 | 42.81 | 44.85 | 42.14 | 43.05 | +0.58% | 2.11 | 17.19% |
| 2025-08-07 | 42.85 | 44.19 | 42.11 | 42.80 | -0.12% | 2.27 | 18.52% |
| 2025-08-06 | 41.76 | 43.12 | 41.30 | 42.85 | +2.46% | 2.11 | 17.53% |
| 2025-08-05 | 41.24 | 42.33 | 40.83 | 41.82 | +1.11% | 1.61 | 13.57% |
| 2025-08-04 | 40.65 | 41.84 | 40.28 | 41.36 | +1.70% | 1.91 | 16.25% |
| 2025-08-01 | 39.18 | 41.21 | 38.84 | 40.67 | +3.38% | 1.83 | 15.93% |
| 2025-07-31 | 38.88 | 40.77 | 38.79 | 39.34 | +0.41% | 1.72 | 15.18% |
| 2025-07-30 | 38.35 | 39.49 | 37.86 | 39.18 | +2.14% | 1.27 | 11.57% |
| 2025-07-29 | 38.95 | 39.25 | 38.16 | 38.36 | -1.51% | 0.68 | 6.24% |
| 2025-07-28 | 38.78 | 39.54 | 38.67 | 38.95 | +0.49% | 0.70 | 6.26% |
| 2025-07-25 | 38.74 | 39.17 | 38.48 | 38.76 | -0.31% | 0.60 | 5.43% |
| 2025-07-24 | 38.43 | 38.95 | 38.24 | 38.88 | +1.73% | 0.75 | 6.85% |
| 2025-07-23 | 39.61 | 39.98 | 38.12 | 38.22 | -4.45% | 1.48 | 13.46% |