威力传动(300904)股票行情
威力传动(300904)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-04 | 61.49 | 61.71 | 0.05 | 0.08% | 61.00 | 62.69 | 8402 | 5205.57 | 3.82% | 0.00 |
| 2026-02-03 | 60.30 | 61.66 | 1.66 | 2.77% | 60.27 | 61.85 | 8300 | 5075.17 | 3.78% | 0.00 |
| 2026-02-02 | 61.00 | 60.00 | -1.64 | -2.66% | 60.00 | 61.91 | 8571 | 5237.49 | 3.90% | 0.00 |
| 2026-01-30 | 62.56 | 61.64 | -1.36 | -2.16% | 61.20 | 63.39 | 12834 | 7964.99 | 5.84% | 0.00 |
| 2026-01-29 | 66.25 | 63.00 | -4.38 | -6.50% | 62.81 | 66.56 | 20921 | 13530.30 | 9.52% | 0.00 |
| 2026-01-28 | 67.68 | 67.38 | -0.65 | -0.96% | 66.50 | 68.60 | 11837 | 7966.53 | 5.38% | 0.00 |
| 2026-01-27 | 68.66 | 68.03 | -0.22 | -0.32% | 66.58 | 69.83 | 15455 | 10509.23 | 7.03% | 0.00 |
| 2026-01-26 | 70.88 | 68.25 | -2.59 | -3.66% | 67.52 | 71.22 | 17704 | 12223.02 | 8.05% | 0.00 |
| 2026-01-23 | 70.83 | 70.84 | -0.55 | -0.77% | 70.52 | 71.83 | 18120 | 12841.07 | 8.24% | 0.00 |
| 2026-01-22 | 70.20 | 71.39 | 1.54 | 2.20% | 69.31 | 71.98 | 23837 | 16858.83 | 10.84% | 1.00 |
| 2026-01-21 | 70.69 | 69.85 | -2.09 | -2.91% | 69.30 | 72.69 | 30958 | 21768.63 | 14.08% | 0.00 |
| 2026-01-20 | 67.51 | 71.94 | 4.12 | 6.07% | 65.88 | 78.84 | 49610 | 35127.41 | 22.57% | 1.00 |
| 2026-01-19 | 65.19 | 67.82 | 2.06 | 3.13% | 65.10 | 68.78 | 26395 | 17884.42 | 12.01% | 0.00 |
| 2026-01-16 | 66.00 | 65.76 | 0.35 | 0.54% | 65.00 | 66.49 | 17788 | 11677.52 | 8.09% | 0.00 |
| 2026-01-15 | 64.01 | 65.41 | 1.65 | 2.59% | 64.01 | 66.77 | 26878 | 17645.50 | 12.23% | 0.00 |
| 2026-01-14 | 64.33 | 63.76 | -0.75 | -1.16% | 63.01 | 65.46 | 22138 | 14224.34 | 10.07% | 0.00 |
| 2026-01-13 | 65.81 | 64.51 | -0.69 | -1.06% | 64.21 | 67.81 | 22177 | 14534.23 | 10.09% | 0.00 |
| 2026-01-12 | 65.82 | 65.20 | -0.32 | -0.49% | 64.52 | 65.90 | 21155 | 13758.45 | 9.62% | 0.00 |
| 2026-01-09 | 66.80 | 65.52 | -0.16 | -0.24% | 65.20 | 68.33 | 20822 | 13834.59 | 9.47% | 0.00 |
| 2026-01-08 | 63.51 | 65.68 | 2.19 | 3.45% | 63.43 | 67.93 | 24219 | 16052.68 | 11.02% | 0.00 |
| 2026-01-07 | 64.50 | 63.49 | -0.76 | -1.18% | 63.25 | 64.50 | 8011 | 5100.96 | 3.64% | 0.00 |
| 2026-01-06 | 63.84 | 64.25 | 0.96 | 1.52% | 62.96 | 64.55 | 11008 | 7004.58 | 5.01% | 0.00 |
| 2026-01-05 | 62.28 | 63.29 | 0.68 | 1.09% | 61.90 | 63.50 | 9094 | 5720.91 | 4.14% | 0.00 |
| 2025-12-31 | 62.82 | 62.61 | -0.24 | -0.38% | 61.91 | 63.22 | 6348 | 3964.91 | 2.89% | 0.00 |
| 2025-12-30 | 63.34 | 62.85 | -0.51 | -0.80% | 62.20 | 63.89 | 8327 | 5234.38 | 3.79% | 0.00 |
| 2025-12-29 | 65.05 | 63.36 | -0.63 | -0.98% | 63.01 | 65.05 | 12302 | 7867.95 | 5.60% | 0.00 |
| 2025-12-26 | 64.32 | 63.99 | 0.19 | 0.30% | 63.10 | 64.78 | 11055 | 7082.75 | 5.03% | 0.00 |
| 2025-12-25 | 62.30 | 63.80 | 1.50 | 2.41% | 61.68 | 64.32 | 11873 | 7522.10 | 5.40% | 2.00 |
| 2025-12-24 | 61.50 | 62.30 | 0.55 | 0.89% | 61.16 | 62.56 | 6380 | 3965.32 | 2.90% | 0.00 |
| 2025-12-23 | 62.26 | 61.75 | -0.51 | -0.82% | 61.38 | 62.42 | 6221 | 3848.94 | 2.83% | 0.00 |
| 2025-12-22 | 62.19 | 62.26 | -0.22 | -0.35% | 62.12 | 63.49 | 6960 | 4366.82 | 3.17% | 0.00 |
| 2025-12-19 | 62.07 | 62.48 | 0.41 | 0.66% | 62.07 | 63.78 | 6231 | 3902.35 | 2.83% | 0.00 |
| 2025-12-18 | 62.72 | 62.07 | -1.06 | -1.68% | 61.98 | 63.04 | 5317 | 3319.20 | 2.42% | 0.00 |
| 2025-12-17 | 62.23 | 63.13 | 0.90 | 1.45% | 61.06 | 63.20 | 8253 | 5117.18 | 3.75% | 0.00 |
| 2025-12-16 | 64.56 | 62.23 | -2.14 | -3.32% | 61.80 | 64.61 | 7187 | 4501.07 | 3.27% | 0.00 |
| 2025-12-15 | 64.70 | 64.37 | -0.43 | -0.66% | 64.01 | 65.38 | 6397 | 4130.92 | 2.91% | 0.00 |
| 2025-12-12 | 64.29 | 64.80 | 0.51 | 0.79% | 64.06 | 65.40 | 8084 | 5246.79 | 3.68% | 0.00 |
| 2025-12-11 | 64.99 | 64.29 | -0.71 | -1.09% | 63.94 | 66.00 | 11424 | 7401.65 | 5.20% | 0.00 |
| 2025-12-10 | 66.31 | 65.00 | -1.51 | -2.27% | 64.00 | 67.00 | 17637 | 11420.51 | 8.02% | 0.00 |
| 2025-12-09 | 67.04 | 66.51 | -1.09 | -1.61% | 66.00 | 68.25 | 10568 | 7077.58 | 4.81% | 0.00 |
| 2025-12-08 | 66.96 | 67.60 | 0.81 | 1.21% | 66.53 | 68.85 | 16184 | 10959.76 | 7.36% | 0.00 |
| 2025-12-05 | 67.25 | 66.79 | -1.14 | -1.68% | 66.00 | 68.48 | 18845 | 12630.72 | 8.57% | 2.00 |
| 2025-12-04 | 66.22 | 67.93 | 1.71 | 2.58% | 65.30 | 68.83 | 24373 | 16476.00 | 11.09% | 0.00 |
| 2025-12-03 | 66.00 | 66.22 | 0.22 | 0.33% | 64.24 | 67.80 | 17829 | 11757.18 | 8.11% | 0.00 |
| 2025-12-02 | 69.29 | 66.00 | -3.00 | -4.35% | 65.40 | 69.29 | 15633 | 10413.57 | 7.11% | 0.00 |
| 2025-12-01 | 69.00 | 69.00 | -0.24 | -0.35% | 68.61 | 71.00 | 8030 | 5562.15 | 3.65% | 0.00 |
| 2025-11-28 | 67.97 | 69.24 | 1.55 | 2.29% | 67.28 | 69.48 | 7375 | 5066.79 | 3.35% | 0.00 |
| 2025-11-27 | 67.33 | 67.69 | 0.01 | 0.01% | 67.33 | 69.40 | 8589 | 5868.99 | 3.91% | 0.00 |
| 2025-11-26 | 69.58 | 67.68 | -1.02 | -1.48% | 67.57 | 69.58 | 6446 | 4414.55 | 2.93% | 0.00 |
| 2025-11-25 | 69.00 | 68.70 | -0.50 | -0.72% | 68.55 | 71.00 | 10760 | 7446.38 | 4.89% | 0.00 |
| 2025-11-24 | 65.84 | 69.20 | 3.88 | 5.94% | 65.84 | 69.48 | 17827 | 12237.37 | 8.11% | 0.00 |
| 2025-11-21 | 67.48 | 65.32 | -3.04 | -4.45% | 64.81 | 68.60 | 10142 | 6738.85 | 4.61% | 0.00 |
| 2025-11-20 | 68.82 | 68.36 | -0.04 | -0.06% | 68.21 | 70.00 | 7892 | 5435.68 | 3.59% | 0.00 |
| 2025-11-19 | 70.00 | 68.40 | -2.23 | -3.16% | 67.81 | 71.02 | 8889 | 6125.43 | 4.04% | 0.00 |
| 2025-11-18 | 70.89 | 70.63 | -0.27 | -0.38% | 68.88 | 71.49 | 12415 | 8727.40 | 5.65% | 0.00 |
| 2025-11-17 | 71.22 | 70.90 | -1.46 | -2.02% | 68.08 | 72.35 | 22614 | 15764.22 | 10.29% | 1.00 |
| 2025-11-14 | 73.50 | 72.36 | -1.75 | -2.36% | 72.27 | 74.47 | 9758 | 7133.24 | 4.44% | 0.00 |
| 2025-11-13 | 73.62 | 74.11 | -0.40 | -0.54% | 73.62 | 75.98 | 10926 | 8162.22 | 4.97% | 0.00 |
| 2025-11-12 | 76.51 | 74.51 | -2.80 | -3.62% | 73.77 | 77.00 | 11621 | 8687.24 | 5.29% | 0.00 |
| 2025-11-11 | 78.69 | 77.31 | -0.72 | -0.92% | 77.00 | 81.88 | 17255 | 13704.22 | 7.85% | 0.00 |
| 2025-11-10 | 77.01 | 78.03 | 1.03 | 1.34% | 75.08 | 80.33 | 19904 | 15470.67 | 9.05% | 1.00 |
| 2025-11-07 | 81.00 | 77.00 | -3.55 | -4.41% | 76.90 | 87.98 | 29975 | 24523.54 | 13.64% | 0.00 |
| 2025-11-06 | 79.22 | 80.55 | 1.70 | 2.16% | 78.20 | 81.65 | 18536 | 14878.49 | 8.43% | 1.00 |
| 2025-11-05 | 73.55 | 78.85 | 4.33 | 5.81% | 73.02 | 79.80 | 21254 | 16445.01 | 9.67% | 0.00 |
| 2025-11-04 | 78.00 | 74.52 | -5.48 | -6.85% | 73.90 | 79.99 | 20078 | 15218.67 | 9.13% | 0.00 |
| 2025-11-03 | 78.61 | 80.00 | 0.82 | 1.04% | 77.13 | 80.30 | 14837 | 11705.33 | 6.75% | 0.00 |
| 2025-10-31 | 79.00 | 79.18 | 0.63 | 0.80% | 78.40 | 81.45 | 19446 | 15512.65 | 8.85% | 0.00 |
| 2025-10-30 | 78.48 | 78.55 | -0.69 | -0.87% | 77.38 | 80.88 | 22606 | 17876.90 | 10.28% | 0.00 |
| 2025-10-29 | 79.50 | 79.24 | -1.14 | -1.42% | 77.61 | 79.60 | 20144 | 15827.20 | 9.16% | 0.00 |
| 2025-10-28 | 84.01 | 80.38 | -3.86 | -4.58% | 80.13 | 85.00 | 23683 | 19347.85 | 10.77% | 0.00 |
| 2025-10-27 | 87.74 | 84.24 | -4.15 | -4.70% | 81.90 | 88.78 | 32628 | 27508.09 | 14.84% | 0.00 |
| 2025-10-24 | 84.96 | 88.39 | 2.80 | 3.27% | 84.10 | 89.80 | 28195 | 24842.16 | 12.83% | 4.00 |
| 2025-10-23 | 85.49 | 85.59 | -1.51 | -1.73% | 83.21 | 87.48 | 32791 | 27934.07 | 14.92% | 0.00 |
| 2025-10-22 | 84.02 | 87.10 | 6.49 | 8.05% | 84.02 | 91.36 | 49090 | 43030.08 | 22.33% | 2.00 |
| 2025-10-21 | 78.80 | 80.61 | 1.83 | 2.32% | 78.11 | 80.99 | 22097 | 17609.25 | 10.05% | 0.00 |
| 2025-10-20 | 76.70 | 78.78 | 2.38 | 3.12% | 75.26 | 80.99 | 28519 | 22359.44 | 12.97% | 0.00 |
| 2025-10-17 | 79.88 | 76.40 | -3.17 | -3.98% | 76.19 | 80.50 | 21303 | 16567.47 | 9.69% | 0.00 |
| 2025-10-16 | 82.08 | 79.57 | -3.27 | -3.95% | 78.94 | 82.70 | 26076 | 20901.04 | 11.86% | 0.00 |
| 2025-10-15 | 82.34 | 82.84 | 0.38 | 0.46% | 79.82 | 85.15 | 29196 | 23924.19 | 13.28% | 1.00 |
| 2025-10-14 | 89.85 | 82.46 | -7.38 | -8.21% | 82.10 | 95.99 | 43289 | 38745.42 | 19.69% | 0.00 |
深证大盘股票行情在线 K线走势图
威力传动(300904)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
