当前位置: 爱股网 > 股票行情 > 威马农机(301533)股票行情

威马农机(301533)股票行情

威马农机(301533)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

威马农机(301533)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
2026-04-14	32.30	32.59	0.52	1.62%	32.01	32.78	9609	3105.63	3.38%	0.00
2026-04-13	32.50	32.07	-0.11	-0.34%	31.76	32.50	6602	2113.51	2.32%	0.00
2026-04-10	32.22	32.18	0.24	0.75%	32.00	32.38	7322	2360.70	2.57%	0.00
2026-04-09	32.05	31.94	-0.57	-1.75%	31.63	33.26	9504	3044.07	3.34%	0.00
2026-04-08	32.00	32.51	1.03	3.27%	31.83	32.54	9012	2908.15	3.17%	0.00
2026-04-07	30.99	31.48	0.78	2.54%	30.77	31.55	8988	2814.90	3.16%	0.00
2026-04-03	31.78	30.70	-0.89	-2.82%	30.69	32.00	9406	2927.11	3.31%	0.00
2026-04-02	32.60	31.59	-1.17	-3.57%	31.44	32.82	16573	5318.00	5.83%	0.00
2026-04-01	32.02	32.76	1.26	4.00%	31.74	33.39	19783	6458.93	6.96%	0.00
2026-03-31	32.30	31.50	-0.50	-1.56%	31.41	32.30	7819	2489.43	2.75%	0.00
2026-03-30	31.50	32.00	0.37	1.17%	31.01	32.12	7157	2274.17	2.52%	0.00
2026-03-27	30.81	31.63	0.36	1.15%	30.74	31.72	9933	3125.16	3.49%	0.00
2026-03-26	32.04	31.27	-0.73	-2.28%	31.06	32.23	9380	2950.58	3.30%	0.00
2026-03-25	31.99	32.00	0.64	2.04%	31.50	32.14	10906	3485.89	3.84%	0.00
2026-03-24	31.03	31.36	1.10	3.64%	30.20	31.45	11978	3696.34	4.21%	0.00
2026-03-23	32.10	30.26	-2.07	-6.40%	30.00	32.10	15061	4672.73	5.30%	0.00
2026-03-20	33.50	32.33	-0.95	-2.85%	32.27	33.50	9791	3203.70	3.44%	0.00
2026-03-19	34.13	33.28	-0.83	-2.43%	32.98	34.40	9921	3328.94	3.49%	0.00
2026-03-18	34.09	34.11	0.01	0.03%	33.61	34.31	8882	3008.65	3.12%	0.00
2026-03-17	35.07	34.10	-0.76	-2.18%	34.08	35.15	9726	3362.36	3.42%	0.00
2026-03-16	35.01	34.86	-0.63	-1.78%	34.51	35.50	12321	4291.78	4.33%	0.00
2026-03-13	35.66	35.49	-0.33	-0.92%	34.88	36.55	20285	7211.88	7.13%	0.00
2026-03-12	34.85	35.82	0.90	2.58%	34.49	36.66	28707	10299.98	10.10%	0.00
2026-03-11	35.45	34.92	-0.36	-1.02%	34.81	35.45	8049	2817.45	2.83%	0.00
2026-03-10	34.62	35.28	0.68	1.97%	34.62	35.33	7561	2661.89	2.66%	0.00
2026-03-09	34.80	34.60	-0.74	-2.09%	34.22	35.20	10557	3656.18	3.71%	0.00
2026-03-06	34.14	35.34	1.02	2.97%	34.12	35.59	12750	4472.54	4.48%	0.00
2026-03-05	34.82	34.32	-0.24	-0.69%	34.12	35.15	10552	3650.98	3.71%	0.00
2026-03-04	34.30	34.56	0.34	0.99%	34.02	34.85	9487	3266.61	3.34%	0.00
2026-03-03	35.61	34.22	-1.39	-3.90%	34.20	36.00	14982	5240.88	5.27%	0.00
2026-03-02	36.71	35.61	-1.46	-3.94%	35.56	36.80	15989	5760.40	5.62%	0.00
2026-02-27	37.36	37.07	-0.50	-1.33%	36.90	37.59	15248	5655.45	5.36%	0.00
2026-02-26	38.04	37.57	-0.50	-1.31%	37.48	38.06	13046	4916.91	4.59%	0.00
2026-02-25	37.59	38.07	0.48	1.28%	37.57	38.17	15499	5879.46	5.45%	0.00
2026-02-24	37.72	37.59	0.21	0.56%	37.33	37.74	8423	3159.09	2.96%	0.00
2026-02-13	37.42	37.38	-0.02	-0.05%	37.38	37.92	10245	3857.13	3.60%	0.00
2026-02-12	37.76	37.40	-0.18	-0.48%	37.17	37.79	10620	3980.20	3.73%	0.00
2026-02-11	37.54	37.58	0.03	0.08%	37.46	37.80	9413	3543.39	3.31%	0.00
2026-02-10	38.12	37.55	-0.56	-1.47%	37.45	38.20	17405	6572.29	6.12%	0.00
2026-02-09	37.81	38.11	0.31	0.82%	37.80	38.20	12790	4862.03	4.50%	0.00
2026-02-06	37.90	37.80	-0.01	-0.03%	37.70	38.40	12741	4839.26	4.48%	0.00
2026-02-05	38.60	37.81	-1.55	-3.94%	37.76	38.76	27176	10365.28	9.56%	0.00
2026-02-04	40.10	39.36	0.11	0.28%	39.33	41.08	37613	15073.41	13.23%	0.00
2026-02-03	38.90	39.25	0.26	0.67%	37.62	39.50	25431	9788.11	8.94%	0.00
2026-02-02	39.95	38.99	-2.07	-5.04%	38.98	40.20	28549	11279.32	10.04%	0.00
2026-01-30	39.07	41.06	1.58	4.00%	39.06	42.05	49245	20075.51	17.32%	0.00
2026-01-29	39.27	39.48	0.21	0.53%	38.71	40.12	13121	5188.46	4.61%	0.00
2026-01-28	39.48	39.27	-0.31	-0.78%	39.21	39.96	12312	4862.03	4.33%	0.00
2026-01-27	40.47	39.58	-0.97	-2.39%	38.60	40.48	16790	6637.28	5.90%	0.00
2026-01-26	40.30	40.55	0.26	0.65%	40.01	41.00	21051	8513.96	7.40%	2.00
2026-01-23	40.08	40.29	0.14	0.35%	39.90	40.33	15907	6375.22	5.59%	0.00
2026-01-22	39.88	40.15	0.34	0.85%	39.64	40.60	19467	7806.84	6.85%	0.00
2026-01-21	39.56	39.81	0.08	0.20%	39.50	39.94	15972	6341.95	5.62%	0.00
2026-01-20	40.21	39.73	-0.57	-1.41%	39.70	40.51	15030	6014.26	5.29%	0.00
2026-01-19	39.80	40.30	0.17	0.42%	39.50	40.40	15325	6156.68	5.39%	0.00
2026-01-16	40.23	40.13	-0.09	-0.22%	40.00	40.56	16308	6564.93	5.73%	0.00
2026-01-15	40.79	40.22	-0.63	-1.54%	39.93	40.79	19125	7708.14	6.73%	0.00
2026-01-14	40.00	40.85	0.66	1.64%	39.81	40.90	35281	14245.49	12.41%	4.00
2026-01-13	40.37	40.19	-0.07	-0.17%	39.91	41.06	36227	14716.07	12.74%	0.00
2026-01-12	40.17	40.26	0.06	0.15%	39.87	40.28	29078	11656.44	10.23%	0.00
2026-01-09	39.80	40.20	0.23	0.58%	39.62	40.23	29499	11757.48	10.37%	0.00
2026-01-08	40.11	39.97	-0.25	-0.62%	39.65	40.29	29791	11888.33	10.48%	0.00
2026-01-07	40.45	40.22	-0.16	-0.40%	39.79	40.81	30613	12307.86	10.77%	0.00
2026-01-06	40.74	40.38	0.00	0.00%	40.11	40.79	23523	9489.72	8.27%	0.00
2026-01-05	40.51	40.38	-0.13	-0.32%	40.00	40.95	25419	10254.83	8.94%	0.00
2025-12-31	41.88	40.51	-2.31	-5.39%	40.38	42.00	47118	19323.19	16.57%	0.00
2025-12-30	42.60	42.82	0.02	0.05%	41.52	44.44	54897	23633.72	19.30%	0.00
2025-12-29	43.00	42.80	-1.37	-3.10%	42.65	44.13	49207	21283.38	17.30%	0.00
2025-12-26	42.26	44.17	1.58	3.71%	41.85	44.20	70346	30562.25	24.74%	0.00
2025-12-25	42.34	42.59	0.20	0.47%	41.98	42.95	34701	14727.72	12.20%	0.00
2025-12-24	41.64	42.39	0.75	1.80%	41.13	42.64	35838	15049.18	12.60%	0.00
2025-12-23	41.76	41.64	-0.66	-1.56%	41.08	42.20	31879	13256.59	11.21%	0.00
2025-12-22	41.91	42.30	0.40	0.95%	41.41	42.65	44120	18643.02	15.52%	0.00
2025-12-19	39.62	41.90	2.30	5.81%	39.40	43.76	61880	25596.62	21.76%	0.00
2025-12-18	41.11	39.60	-1.68	-4.07%	39.53	41.45	42235	17027.38	14.85%	0.00
2025-12-17	41.50	41.28	-0.76	-1.81%	39.94	41.72	47584	19459.16	16.73%	2.00
2025-12-16	41.44	42.04	0.74	1.79%	40.74	42.27	56055	23328.43	19.71%	0.00
2025-12-15	41.10	41.30	0.78	1.92%	40.31	42.19	47443	19626.44	16.68%	0.00
2025-12-12	39.51	40.52	0.94	2.37%	39.51	42.00	49848	20405.82	17.53%	3.00
2025-12-11	40.51	39.58	-1.51	-3.67%	39.50	41.00	40670	16346.23	14.30%	0.00

深证大盘股票行情在线 K线走势图

威马农机(301533)股票查询

沪市涨幅前二十

上海DDX数据获取失败，请稍后重试

深市涨幅前二十

深圳DDY数据获取失败，请稍后重试

创业板涨幅前二十

创业板BBD数据获取失败，请稍后重试