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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 32.81 | 32.84 | 32.21 | 32.48 | -0.82% | 0.18 | 1.95% |
| 2026-04-20 | 32.99 | 32.99 | 32.41 | 32.75 | +0.37% | 0.16 | 1.67% |
| 2026-04-17 | 32.62 | 32.65 | 32.28 | 32.63 | 0.00% | 0.24 | 2.56% |
| 2026-04-16 | 32.24 | 32.77 | 32.12 | 32.63 | +1.18% | 0.30 | 3.26% |
| 2026-04-15 | 32.75 | 32.80 | 32.15 | 32.25 | -1.04% | 0.23 | 2.50% |
| 2026-04-14 | 32.30 | 32.78 | 32.01 | 32.59 | +1.62% | 0.31 | 3.38% |
| 2026-04-13 | 32.50 | 32.50 | 31.76 | 32.07 | -0.34% | 0.21 | 2.32% |
| 2026-04-10 | 32.22 | 32.38 | 32.00 | 32.18 | +0.75% | 0.24 | 2.57% |
| 2026-04-09 | 32.05 | 33.26 | 31.63 | 31.94 | -1.75% | 0.30 | 3.34% |
| 2026-04-08 | 32.00 | 32.54 | 31.83 | 32.51 | +3.27% | 0.29 | 3.17% |
| 2026-04-07 | 30.99 | 31.55 | 30.77 | 31.48 | +2.54% | 0.28 | 3.16% |
| 2026-04-03 | 31.78 | 32.00 | 30.69 | 30.70 | -2.82% | 0.29 | 3.31% |
| 2026-04-02 | 32.60 | 32.82 | 31.44 | 31.59 | -3.57% | 0.53 | 5.83% |
| 2026-04-01 | 32.02 | 33.39 | 31.74 | 32.76 | +4.00% | 0.65 | 6.96% |
| 2026-03-31 | 32.30 | 32.30 | 31.41 | 31.50 | -1.56% | 0.25 | 2.75% |
| 2026-03-30 | 31.50 | 32.12 | 31.01 | 32.00 | +1.17% | 0.23 | 2.52% |
| 2026-03-27 | 30.81 | 31.72 | 30.74 | 31.63 | +1.15% | 0.31 | 3.49% |
| 2026-03-26 | 32.04 | 32.23 | 31.06 | 31.27 | -2.28% | 0.30 | 3.30% |
| 2026-03-25 | 31.99 | 32.14 | 31.50 | 32.00 | +2.04% | 0.35 | 3.84% |
| 2026-03-24 | 31.03 | 31.45 | 30.20 | 31.36 | +3.64% | 0.37 | 4.21% |