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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 41.50 | 41.72 | 39.94 | 41.28 | -1.81% | 1.95 | 16.73% |
| 2025-12-16 | 41.44 | 42.27 | 40.74 | 42.04 | +1.79% | 2.33 | 19.71% |
| 2025-12-15 | 41.10 | 42.19 | 40.31 | 41.30 | +1.93% | 1.96 | 16.68% |
| 2025-12-12 | 39.51 | 42.00 | 39.51 | 40.52 | +2.37% | 2.04 | 17.53% |
| 2025-12-11 | 40.51 | 41.00 | 39.50 | 39.58 | -3.67% | 1.63 | 14.30% |
| 2025-12-10 | 38.51 | 41.42 | 38.12 | 41.09 | +6.12% | 2.60 | 22.83% |
| 2025-12-09 | 38.74 | 39.13 | 38.41 | 38.72 | -0.44% | 0.60 | 5.45% |
| 2025-12-08 | 38.68 | 39.36 | 38.64 | 38.89 | +0.78% | 0.88 | 7.97% |
| 2025-12-05 | 38.50 | 38.70 | 37.75 | 38.59 | +0.63% | 0.61 | 5.60% |
| 2025-12-04 | 38.60 | 38.99 | 38.03 | 38.35 | -1.67% | 0.64 | 5.87% |
| 2025-12-03 | 39.20 | 39.48 | 38.55 | 39.00 | -0.51% | 0.61 | 5.50% |
| 2025-12-02 | 38.99 | 39.50 | 38.57 | 39.20 | +0.90% | 0.76 | 6.80% |
| 2025-12-01 | 39.00 | 39.47 | 38.69 | 38.85 | -0.33% | 0.77 | 6.90% |
| 2025-11-28 | 37.70 | 39.02 | 37.64 | 38.98 | +3.62% | 0.96 | 8.77% |
| 2025-11-27 | 38.12 | 38.40 | 37.60 | 37.62 | -1.21% | 0.60 | 5.51% |
| 2025-11-26 | 38.48 | 38.91 | 38.00 | 38.08 | -1.04% | 0.69 | 6.35% |
| 2025-11-25 | 38.20 | 39.46 | 38.06 | 38.48 | +0.37% | 1.11 | 10.05% |
| 2025-11-24 | 38.48 | 38.75 | 37.00 | 38.34 | +1.11% | 0.88 | 8.17% |
| 2025-11-21 | 39.02 | 39.85 | 37.69 | 37.92 | -3.76% | 0.88 | 8.04% |
| 2025-11-20 | 40.00 | 40.15 | 38.74 | 39.40 | -0.98% | 0.73 | 6.48% |