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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 40.33 | 40.55 | 39.34 | 39.79 | -2.00% | 0.80 | 7.07% |
| 2025-11-18 | 41.49 | 41.70 | 40.06 | 40.60 | -2.68% | 1.40 | 12.11% |
| 2025-11-17 | 41.60 | 42.98 | 41.41 | 41.72 | -2.30% | 1.38 | 11.62% |
| 2025-11-14 | 44.06 | 44.77 | 42.70 | 42.70 | -4.88% | 2.00 | 16.02% |
| 2025-11-13 | 43.10 | 45.58 | 42.23 | 44.89 | +4.20% | 3.01 | 24.20% |
| 2025-11-12 | 44.70 | 45.00 | 42.70 | 43.08 | -3.17% | 2.65 | 21.52% |
| 2025-11-11 | 42.31 | 45.39 | 41.76 | 44.49 | +2.13% | 4.42 | 35.31% |
| 2025-11-10 | 42.14 | 44.79 | 41.34 | 43.56 | +4.71% | 4.78 | 39.14% |
| 2025-11-07 | 40.21 | 46.99 | 40.00 | 41.60 | +5.80% | 5.14 | 41.96% |
| 2025-11-06 | 41.20 | 41.34 | 38.51 | 39.32 | -4.89% | 2.13 | 19.03% |
| 2025-11-05 | 40.92 | 42.03 | 40.60 | 41.34 | -0.39% | 2.14 | 18.17% |
| 2025-11-04 | 39.57 | 41.91 | 39.48 | 41.50 | +3.67% | 2.52 | 21.57% |
| 2025-11-03 | 40.14 | 40.92 | 39.20 | 40.03 | -0.25% | 1.51 | 13.26% |
| 2025-10-31 | 38.50 | 40.47 | 38.35 | 40.13 | +3.64% | 1.62 | 14.41% |
| 2025-10-30 | 38.05 | 38.80 | 37.60 | 38.72 | +1.12% | 1.09 | 9.99% |
| 2025-10-29 | 37.94 | 38.99 | 37.40 | 38.29 | +2.43% | 1.01 | 9.27% |
| 2025-10-28 | 38.01 | 38.50 | 37.37 | 37.38 | -1.71% | 0.73 | 6.75% |
| 2025-10-27 | 37.86 | 38.62 | 37.66 | 38.03 | +0.03% | 0.80 | 7.41% |
| 2025-10-24 | 37.70 | 39.47 | 37.48 | 38.02 | +1.60% | 1.18 | 10.75% |
| 2025-10-23 | 39.50 | 39.68 | 36.60 | 37.42 | -6.10% | 1.47 | 13.63% |