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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 31.68 | 31.97 | 31.31 | 31.82 | +0.44% | 0.31 | 3.36% |
| 2025-05-23 | 32.30 | 32.69 | 31.68 | 31.68 | -1.93% | 0.45 | 4.87% |
| 2025-05-22 | 32.62 | 33.02 | 32.25 | 32.30 | -1.48% | 0.44 | 4.68% |
| 2025-05-21 | 33.33 | 33.35 | 32.61 | 32.79 | -1.66% | 0.66 | 6.99% |
| 2025-05-20 | 33.06 | 33.66 | 32.78 | 33.34 | +0.99% | 0.97 | 10.09% |
| 2025-05-19 | 31.94 | 33.43 | 31.48 | 33.02 | +3.66% | 1.06 | 11.26% |
| 2025-05-16 | 31.44 | 32.36 | 31.35 | 31.85 | +1.35% | 0.45 | 4.89% |
| 2025-05-15 | 31.82 | 31.92 | 31.19 | 31.43 | -1.24% | 0.36 | 3.93% |
| 2025-05-14 | 31.83 | 32.12 | 31.52 | 31.82 | -0.22% | 0.47 | 5.18% |
| 2025-05-13 | 32.51 | 32.56 | 31.67 | 31.89 | -1.47% | 0.49 | 5.28% |
| 2025-05-12 | 31.79 | 32.56 | 31.68 | 32.36 | +2.18% | 0.56 | 6.06% |
| 2025-05-09 | 32.15 | 32.30 | 31.31 | 31.67 | -1.20% | 0.45 | 4.90% |
| 2025-05-08 | 31.25 | 32.38 | 31.13 | 32.06 | +1.60% | 0.52 | 5.69% |
| 2025-05-07 | 30.87 | 32.01 | 30.87 | 31.55 | +2.50% | 0.84 | 9.29% |
| 2025-05-06 | 29.85 | 31.03 | 29.84 | 30.78 | +3.94% | 0.59 | 6.76% |