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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 39.88 | 40.48 | 39.60 | 40.00 | -0.17% | 1.30 | 11.46% |
| 2025-07-21 | 39.43 | 40.26 | 39.33 | 40.07 | +2.06% | 1.10 | 9.71% |
| 2025-07-18 | 39.45 | 39.77 | 39.05 | 39.26 | -0.78% | 0.71 | 6.33% |
| 2025-07-17 | 39.16 | 39.85 | 38.89 | 39.57 | +0.56% | 0.85 | 7.62% |
| 2025-07-16 | 39.35 | 40.26 | 39.03 | 39.35 | -0.10% | 1.12 | 9.97% |
| 2025-07-15 | 39.40 | 39.92 | 38.82 | 39.39 | -0.53% | 0.98 | 8.80% |
| 2025-07-14 | 40.08 | 40.58 | 39.28 | 39.60 | -1.12% | 1.05 | 9.25% |
| 2025-07-11 | 40.30 | 40.77 | 39.75 | 40.05 | -2.32% | 1.67 | 14.59% |
| 2025-07-10 | 39.82 | 41.03 | 38.62 | 41.00 | +1.61% | 2.65 | 23.56% |
| 2025-07-09 | 41.51 | 43.38 | 40.00 | 40.35 | -3.14% | 2.51 | 21.27% |
| 2025-07-08 | 41.91 | 42.42 | 40.81 | 41.66 | -1.58% | 2.21 | 18.71% |
| 2025-07-07 | 41.03 | 42.93 | 40.52 | 42.33 | +3.17% | 3.04 | 25.46% |
| 2025-07-04 | 43.88 | 44.80 | 40.90 | 41.03 | -9.59% | 4.22 | 34.89% |
| 2025-07-03 | 37.80 | 45.38 | 37.59 | 45.38 | +19.99% | 4.12 | 34.25% |
| 2025-07-02 | 36.77 | 38.30 | 36.11 | 37.82 | +3.14% | 1.73 | 16.29% |
| 2025-07-01 | 37.25 | 37.73 | 36.36 | 36.67 | -2.37% | 1.28 | 12.22% |
| 2025-06-30 | 37.01 | 39.30 | 36.38 | 37.56 | -0.45% | 2.45 | 22.84% |
| 2025-06-27 | 35.09 | 39.39 | 34.91 | 37.73 | +7.80% | 2.26 | 21.59% |
| 2025-06-26 | 34.97 | 36.36 | 34.87 | 35.00 | -0.37% | 1.12 | 11.06% |
| 2025-06-25 | 34.23 | 35.95 | 34.16 | 35.13 | +1.89% | 1.19 | 11.91% |