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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 37.42 | 37.92 | 37.38 | 37.38 | -0.05% | 0.39 | 3.60% |
| 2026-02-12 | 37.76 | 37.79 | 37.17 | 37.40 | -0.48% | 0.40 | 3.73% |
| 2026-02-11 | 37.54 | 37.80 | 37.46 | 37.58 | +0.08% | 0.35 | 3.31% |
| 2026-02-10 | 38.12 | 38.20 | 37.45 | 37.55 | -1.47% | 0.66 | 6.12% |
| 2026-02-09 | 37.81 | 38.20 | 37.80 | 38.11 | +0.82% | 0.49 | 4.50% |
| 2026-02-06 | 37.90 | 38.40 | 37.70 | 37.80 | -0.03% | 0.48 | 4.48% |
| 2026-02-05 | 38.60 | 38.76 | 37.76 | 37.81 | -3.94% | 1.04 | 9.56% |
| 2026-02-04 | 40.10 | 41.08 | 39.33 | 39.36 | +0.28% | 1.51 | 13.23% |
| 2026-02-03 | 38.90 | 39.50 | 37.62 | 39.25 | +0.67% | 0.98 | 8.94% |
| 2026-02-02 | 39.95 | 40.20 | 38.98 | 38.99 | -5.04% | 1.13 | 10.04% |
| 2026-01-30 | 39.07 | 42.05 | 39.06 | 41.06 | +4.00% | 2.01 | 17.32% |
| 2026-01-29 | 39.27 | 40.12 | 38.71 | 39.48 | +0.53% | 0.52 | 4.61% |
| 2026-01-28 | 39.48 | 39.96 | 39.21 | 39.27 | -0.78% | 0.49 | 4.33% |
| 2026-01-27 | 40.47 | 40.48 | 38.60 | 39.58 | -2.39% | 0.66 | 5.90% |
| 2026-01-26 | 40.30 | 41.00 | 40.01 | 40.55 | +0.65% | 0.85 | 7.40% |
| 2026-01-23 | 40.08 | 40.33 | 39.90 | 40.29 | +0.35% | 0.64 | 5.59% |
| 2026-01-22 | 39.88 | 40.60 | 39.64 | 40.15 | +0.85% | 0.78 | 6.85% |
| 2026-01-21 | 39.56 | 39.94 | 39.50 | 39.81 | +0.20% | 0.63 | 5.62% |
| 2026-01-20 | 40.21 | 40.51 | 39.70 | 39.73 | -1.41% | 0.60 | 5.29% |
| 2026-01-19 | 39.80 | 40.40 | 39.50 | 40.30 | +0.42% | 0.62 | 5.39% |