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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 39.50 | 40.25 | 39.50 | 39.95 | +1.14% | 0.74 | 6.48% |
| 2025-09-15 | 38.60 | 39.90 | 38.47 | 39.50 | +1.86% | 0.83 | 7.45% |
| 2025-09-12 | 38.98 | 39.29 | 38.53 | 38.78 | -0.92% | 0.57 | 5.18% |
| 2025-09-11 | 39.30 | 39.51 | 38.40 | 39.14 | -0.43% | 0.72 | 6.46% |
| 2025-09-10 | 38.99 | 39.90 | 38.84 | 39.31 | +0.54% | 0.73 | 6.55% |
| 2025-09-09 | 38.39 | 39.30 | 38.35 | 39.10 | +1.32% | 0.76 | 6.82% |
| 2025-09-08 | 39.23 | 39.28 | 38.47 | 38.59 | -1.63% | 0.72 | 6.49% |
| 2025-09-05 | 38.92 | 39.39 | 38.38 | 39.23 | +0.59% | 0.94 | 8.50% |
| 2025-09-04 | 38.10 | 40.16 | 37.50 | 39.00 | +1.69% | 1.54 | 13.92% |
| 2025-09-03 | 37.76 | 39.58 | 37.50 | 38.35 | +1.56% | 1.40 | 12.78% |
| 2025-09-02 | 37.92 | 38.72 | 37.27 | 37.76 | -1.67% | 0.85 | 7.89% |
| 2025-09-01 | 38.74 | 40.00 | 38.15 | 38.40 | -1.34% | 0.96 | 8.64% |
| 2025-08-29 | 38.80 | 39.88 | 38.23 | 38.92 | -0.59% | 1.12 | 10.14% |
| 2025-08-28 | 40.00 | 40.84 | 37.50 | 39.15 | -2.95% | 1.64 | 14.84% |
| 2025-08-27 | 42.23 | 42.99 | 40.10 | 40.34 | -4.84% | 1.45 | 12.22% |
| 2025-08-26 | 41.27 | 43.62 | 40.90 | 42.39 | +2.59% | 2.01 | 16.68% |
| 2025-08-25 | 41.45 | 41.49 | 40.52 | 41.32 | +0.19% | 1.15 | 9.87% |
| 2025-08-22 | 40.94 | 41.97 | 40.67 | 41.24 | -0.12% | 1.19 | 10.12% |
| 2025-08-21 | 41.29 | 41.88 | 40.41 | 41.29 | +0.27% | 0.99 | 8.50% |
| 2025-08-20 | 41.22 | 41.55 | 40.79 | 41.18 | -0.89% | 0.84 | 7.18% |