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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 33.68 | 34.84 | 33.51 | 34.48 | +3.45% | 0.99 | 10.17% |
| 2025-06-23 | 31.97 | 33.75 | 31.65 | 33.33 | +3.25% | 0.84 | 8.95% |
| 2025-06-20 | 32.01 | 32.84 | 31.52 | 32.28 | +0.94% | 0.66 | 7.19% |
| 2025-06-19 | 33.00 | 33.21 | 31.84 | 31.98 | -3.24% | 0.69 | 7.53% |
| 2025-06-18 | 33.11 | 33.29 | 32.62 | 33.05 | -0.96% | 0.53 | 5.62% |
| 2025-06-17 | 33.89 | 33.96 | 33.08 | 33.37 | -1.39% | 0.66 | 6.99% |
| 2025-06-16 | 33.56 | 33.98 | 33.40 | 33.84 | +0.56% | 0.52 | 5.46% |
| 2025-06-13 | 34.10 | 34.26 | 33.21 | 33.65 | -1.69% | 0.83 | 8.65% |
| 2025-06-12 | 34.89 | 34.90 | 33.82 | 34.23 | -2.87% | 1.34 | 13.77% |
| 2025-06-11 | 37.00 | 37.20 | 35.03 | 35.24 | -5.40% | 2.19 | 21.48% |
| 2025-06-10 | 34.80 | 38.66 | 34.70 | 37.25 | +6.70% | 2.98 | 28.60% |
| 2025-06-09 | 34.98 | 35.08 | 34.51 | 34.91 | +0.46% | 0.78 | 7.90% |
| 2025-06-06 | 35.03 | 35.09 | 34.19 | 34.75 | -1.05% | 0.95 | 9.71% |
| 2025-06-05 | 35.80 | 35.95 | 34.80 | 35.12 | -1.29% | 1.09 | 10.90% |
| 2025-06-04 | 36.09 | 36.66 | 35.00 | 35.58 | -2.39% | 1.80 | 17.81% |
| 2025-06-03 | 33.80 | 36.98 | 33.80 | 36.45 | +7.33% | 2.91 | 28.60% |
| 2025-05-30 | 33.73 | 35.37 | 32.79 | 33.96 | +1.19% | 1.55 | 15.98% |
| 2025-05-29 | 32.62 | 34.17 | 32.58 | 33.56 | +2.63% | 1.23 | 12.76% |
| 2025-05-28 | 32.36 | 33.68 | 32.36 | 32.70 | 0.00% | 0.91 | 9.57% |
| 2025-05-27 | 32.01 | 33.30 | 31.46 | 32.70 | +2.76% | 0.93 | 9.93% |