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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 40.23 | 40.56 | 40.00 | 40.13 | -0.22% | 0.66 | 5.73% |
| 2026-01-15 | 40.79 | 40.79 | 39.93 | 40.22 | -1.54% | 0.77 | 6.73% |
| 2026-01-14 | 40.00 | 40.90 | 39.81 | 40.85 | +1.64% | 1.42 | 12.41% |
| 2026-01-13 | 40.37 | 41.06 | 39.91 | 40.19 | -0.17% | 1.47 | 12.74% |
| 2026-01-12 | 40.17 | 40.28 | 39.87 | 40.26 | +0.15% | 1.17 | 10.23% |
| 2026-01-09 | 39.80 | 40.23 | 39.62 | 40.20 | +0.58% | 1.18 | 10.37% |
| 2026-01-08 | 40.11 | 40.29 | 39.65 | 39.97 | -0.62% | 1.19 | 10.48% |
| 2026-01-07 | 40.45 | 40.81 | 39.79 | 40.22 | -0.40% | 1.23 | 10.77% |
| 2026-01-06 | 40.74 | 40.79 | 40.11 | 40.38 | 0.00% | 0.95 | 8.27% |
| 2026-01-05 | 40.51 | 40.95 | 40.00 | 40.38 | -0.32% | 1.03 | 8.94% |
| 2025-12-31 | 41.88 | 42.00 | 40.38 | 40.51 | -5.39% | 1.93 | 16.57% |
| 2025-12-30 | 42.60 | 44.44 | 41.52 | 42.82 | +0.05% | 2.36 | 19.30% |
| 2025-12-29 | 43.00 | 44.13 | 42.65 | 42.80 | -3.10% | 2.13 | 17.30% |
| 2025-12-26 | 42.26 | 44.20 | 41.85 | 44.17 | +3.71% | 3.06 | 24.74% |
| 2025-12-25 | 42.34 | 42.95 | 41.98 | 42.59 | +0.47% | 1.47 | 12.20% |
| 2025-12-24 | 41.64 | 42.64 | 41.13 | 42.39 | +1.80% | 1.50 | 12.60% |
| 2025-12-23 | 41.76 | 42.20 | 41.08 | 41.64 | -1.56% | 1.33 | 11.21% |
| 2025-12-22 | 41.91 | 42.65 | 41.41 | 42.30 | +0.95% | 1.86 | 15.52% |
| 2025-12-19 | 39.62 | 43.76 | 39.40 | 41.90 | +5.81% | 2.56 | 21.76% |
| 2025-12-18 | 41.11 | 41.45 | 39.53 | 39.60 | -4.07% | 1.70 | 14.85% |