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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 32.10 | 32.10 | 30.00 | 30.26 | -6.40% | 0.47 | 5.30% |
| 2026-03-20 | 33.50 | 33.50 | 32.27 | 32.33 | -2.85% | 0.32 | 3.44% |
| 2026-03-19 | 34.13 | 34.40 | 32.98 | 33.28 | -2.43% | 0.33 | 3.49% |
| 2026-03-18 | 34.09 | 34.31 | 33.61 | 34.11 | +0.03% | 0.30 | 3.12% |
| 2026-03-17 | 35.07 | 35.15 | 34.08 | 34.10 | -2.18% | 0.34 | 3.42% |
| 2026-03-16 | 35.01 | 35.50 | 34.51 | 34.86 | -1.78% | 0.43 | 4.33% |
| 2026-03-13 | 35.66 | 36.55 | 34.88 | 35.49 | -0.92% | 0.72 | 7.13% |
| 2026-03-12 | 34.85 | 36.66 | 34.49 | 35.82 | +2.58% | 1.03 | 10.10% |
| 2026-03-11 | 35.45 | 35.45 | 34.81 | 34.92 | -1.02% | 0.28 | 2.83% |
| 2026-03-10 | 34.62 | 35.33 | 34.62 | 35.28 | +1.97% | 0.27 | 2.66% |
| 2026-03-09 | 34.80 | 35.20 | 34.22 | 34.60 | -2.09% | 0.37 | 3.71% |
| 2026-03-06 | 34.14 | 35.59 | 34.12 | 35.34 | +2.97% | 0.45 | 4.48% |
| 2026-03-05 | 34.82 | 35.15 | 34.12 | 34.32 | -0.69% | 0.37 | 3.71% |
| 2026-03-04 | 34.30 | 34.85 | 34.02 | 34.56 | +0.99% | 0.33 | 3.34% |
| 2026-03-03 | 35.61 | 36.00 | 34.20 | 34.22 | -3.90% | 0.52 | 5.27% |
| 2026-03-02 | 36.71 | 36.80 | 35.56 | 35.61 | -3.94% | 0.58 | 5.62% |
| 2026-02-27 | 37.36 | 37.59 | 36.90 | 37.07 | -1.33% | 0.57 | 5.36% |
| 2026-02-26 | 38.04 | 38.06 | 37.48 | 37.57 | -1.31% | 0.49 | 4.59% |
| 2026-02-25 | 37.59 | 38.17 | 37.57 | 38.07 | +1.28% | 0.59 | 5.45% |
| 2026-02-24 | 37.72 | 37.74 | 37.33 | 37.59 | +0.56% | 0.32 | 2.96% |