威马农机(301533)股票行情 威马农机股票行情 301533股票行情_爱股网
威马农机(301533)股票行情
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 |
|---|
| 2025-10-29 | 37.94 | 38.29 | 0.91 | 2.43% | 37.40 | 38.99 | 26370 | 10083.13 | 9.27% | 0.00 |
| 2025-10-28 | 38.01 | 37.38 | -0.65 | -1.71% | 37.37 | 38.50 | 19188 | 7273.30 | 6.75% | 1.00 |
| 2025-10-27 | 37.86 | 38.03 | 0.01 | 0.03% | 37.66 | 38.62 | 21080 | 8003.23 | 7.41% | 0.00 |
| 2025-10-24 | 37.70 | 38.02 | 0.60 | 1.60% | 37.48 | 39.47 | 30574 | 11750.13 | 10.75% | 0.00 |
| 2025-10-23 | 39.50 | 37.42 | -2.43 | -6.10% | 36.60 | 39.68 | 38770 | 14696.45 | 13.63% | 0.00 |
| 2025-10-22 | 39.95 | 39.85 | -0.42 | -1.04% | 39.61 | 40.45 | 22314 | 8917.74 | 7.85% | 0.00 |
| 2025-10-21 | 40.11 | 40.27 | 0.25 | 0.62% | 39.17 | 40.80 | 29943 | 11925.99 | 10.53% | 0.00 |
| 2025-10-20 | 40.85 | 40.02 | -0.47 | -1.16% | 39.66 | 41.34 | 32138 | 12975.72 | 11.30% | 2.00 |
| 2025-10-17 | 41.99 | 40.49 | -2.44 | -5.68% | 40.02 | 42.77 | 44172 | 18247.79 | 15.53% | 0.00 |
| 2025-10-16 | 41.35 | 42.93 | 1.63 | 3.95% | 40.89 | 43.30 | 56960 | 24091.83 | 20.03% | 2.00 |
| 2025-10-15 | 41.20 | 41.30 | -0.02 | -0.05% | 40.60 | 41.95 | 31542 | 13026.28 | 11.09% | 0.00 |
| 2025-10-14 | 40.10 | 41.32 | 1.21 | 3.02% | 40.04 | 41.73 | 42451 | 17462.80 | 14.93% | 0.00 |
| 2025-10-13 | 39.61 | 40.11 | -0.55 | -1.35% | 39.37 | 40.94 | 27702 | 11100.45 | 9.74% | 0.00 |
| 2025-10-10 | 39.35 | 40.66 | 1.10 | 2.78% | 39.29 | 41.95 | 46867 | 19023.41 | 16.48% | 0.00 |
| 2025-10-09 | 39.41 | 39.56 | 0.16 | 0.41% | 39.01 | 39.85 | 18276 | 7189.44 | 6.43% | 17.00 |
| 2025-09-30 | 39.44 | 39.40 | 0.18 | 0.46% | 39.30 | 40.58 | 19566 | 7779.64 | 6.88% | 0.00 |
| 2025-09-29 | 38.88 | 39.22 | 0.15 | 0.38% | 38.48 | 39.85 | 21387 | 8380.39 | 7.52% | 0.00 |
| 2025-09-26 | 39.00 | 39.07 | 0.05 | 0.13% | 38.30 | 41.30 | 29268 | 11608.35 | 10.29% | 0.00 |
| 2025-09-25 | 39.55 | 39.02 | -0.74 | -1.86% | 39.00 | 40.30 | 24404 | 9624.69 | 8.58% | 7.00 |
| 2025-09-24 | 41.24 | 39.76 | -1.48 | -3.59% | 38.93 | 41.25 | 35438 | 14054.75 | 12.46% | 0.00 |
| 2025-09-23 | 41.23 | 41.24 | -0.82 | -1.95% | 40.34 | 42.26 | 40580 | 16780.55 | 14.27% | 0.00 |
| 2025-09-22 | 41.03 | 42.06 | 1.48 | 3.65% | 40.51 | 42.50 | 52406 | 21867.71 | 18.43% | 8.00 |
| 2025-09-19 | 38.75 | 40.58 | 1.92 | 4.97% | 38.50 | 40.95 | 49564 | 19940.19 | 17.43% | 41.00 |
| 2025-09-18 | 39.09 | 38.66 | -0.46 | -1.18% | 38.45 | 40.09 | 22377 | 8774.96 | 7.87% | 0.00 |
| 2025-09-17 | 39.96 | 39.12 | -0.83 | -2.08% | 38.90 | 40.11 | 18973 | 7461.64 | 6.67% | 0.00 |
| 2025-09-16 | 39.50 | 39.95 | 0.45 | 1.14% | 39.50 | 40.25 | 18432 | 7360.69 | 6.48% | 0.00 |
| 2025-09-15 | 38.60 | 39.50 | 0.72 | 1.86% | 38.47 | 39.90 | 21195 | 8340.16 | 7.45% | 0.00 |
| 2025-09-12 | 38.98 | 38.78 | -0.36 | -0.92% | 38.53 | 39.29 | 14729 | 5733.02 | 5.18% | 7.00 |
| 2025-09-11 | 39.30 | 39.14 | -0.17 | -0.43% | 38.40 | 39.51 | 18365 | 7167.30 | 6.46% | 0.00 |
| 2025-09-10 | 38.99 | 39.31 | 0.21 | 0.54% | 38.84 | 39.90 | 18637 | 7335.72 | 6.55% | 0.00 |
| 2025-09-09 | 38.39 | 39.10 | 0.51 | 1.32% | 38.35 | 39.30 | 19405 | 7551.59 | 6.82% | 0.00 |
| 2025-09-08 | 39.23 | 38.59 | -0.64 | -1.63% | 38.47 | 39.28 | 18468 | 7161.13 | 6.49% | 0.00 |
| 2025-09-05 | 38.92 | 39.23 | 0.23 | 0.59% | 38.38 | 39.39 | 24184 | 9440.75 | 8.50% | 0.00 |
| 2025-09-04 | 38.10 | 39.00 | 0.65 | 1.69% | 37.50 | 40.16 | 39590 | 15377.42 | 13.92% | 8.00 |
| 2025-09-03 | 37.76 | 38.35 | 0.59 | 1.56% | 37.50 | 39.58 | 36352 | 13975.81 | 12.78% | 0.00 |
| 2025-09-02 | 37.92 | 37.76 | -0.64 | -1.67% | 37.27 | 38.72 | 22428 | 8468.46 | 7.89% | 0.00 |
| 2025-09-01 | 38.74 | 38.40 | -0.52 | -1.34% | 38.15 | 40.00 | 24561 | 9566.49 | 8.64% | 0.00 |
| 2025-08-29 | 38.80 | 38.92 | -0.23 | -0.59% | 38.23 | 39.88 | 28836 | 11232.45 | 10.14% | 0.00 |
| 2025-08-28 | 40.00 | 39.15 | -1.19 | -2.95% | 37.50 | 40.84 | 42191 | 16403.81 | 14.84% | 0.00 |
| 2025-08-27 | 42.23 | 40.34 | -2.05 | -4.84% | 40.10 | 42.99 | 34740 | 14525.55 | 12.22% | 0.00 |
| 2025-08-26 | 41.27 | 42.39 | 1.07 | 2.59% | 40.90 | 43.62 | 47446 | 20101.78 | 16.68% | 0.00 |
| 2025-08-25 | 41.45 | 41.32 | 0.08 | 0.19% | 40.52 | 41.49 | 28068 | 11512.51 | 9.87% | 30.00 |
| 2025-08-22 | 40.94 | 41.24 | -0.05 | -0.12% | 40.67 | 41.97 | 28777 | 11892.96 | 10.12% | 0.00 |
| 2025-08-21 | 41.29 | 41.29 | 0.11 | 0.27% | 40.41 | 41.88 | 24179 | 9935.54 | 8.50% | 0.00 |
| 2025-08-20 | 41.22 | 41.18 | -0.37 | -0.89% | 40.79 | 41.55 | 20427 | 8381.76 | 7.18% | 0.00 |
| 2025-08-19 | 41.70 | 41.55 | -0.37 | -0.88% | 41.16 | 42.19 | 29340 | 12228.77 | 10.32% | 0.00 |
| 2025-08-18 | 41.89 | 41.92 | 0.45 | 1.09% | 41.28 | 42.19 | 33290 | 13903.78 | 11.71% | 1.00 |
| 2025-08-15 | 41.81 | 41.47 | -0.40 | -0.96% | 41.43 | 43.45 | 41550 | 17525.12 | 14.61% | 0.00 |
| 2025-08-14 | 44.38 | 41.87 | -1.96 | -4.47% | 41.70 | 44.53 | 38882 | 16616.51 | 13.67% | 0.00 |
| 2025-08-13 | 44.50 | 43.83 | -1.01 | -2.25% | 42.40 | 45.00 | 45746 | 19916.85 | 16.09% | 0.00 |
| 2025-08-12 | 43.79 | 44.84 | 1.10 | 2.51% | 43.63 | 45.00 | 40481 | 17990.51 | 14.24% | 0.00 |
| 2025-08-11 | 42.63 | 43.74 | 0.69 | 1.60% | 42.63 | 45.32 | 45523 | 20049.30 | 16.01% | 0.00 |
| 2025-08-08 | 42.81 | 43.05 | 0.25 | 0.58% | 42.14 | 44.85 | 48876 | 21149.49 | 17.19% | 0.00 |
| 2025-08-07 | 42.85 | 42.80 | -0.05 | -0.12% | 42.11 | 44.19 | 52659 | 22741.38 | 18.52% | 0.00 |
| 2025-08-06 | 41.76 | 42.85 | 1.03 | 2.46% | 41.30 | 43.12 | 49838 | 21073.37 | 17.53% | 0.00 |
| 2025-08-05 | 41.24 | 41.82 | 0.46 | 1.11% | 40.83 | 42.33 | 38588 | 16092.26 | 13.57% | 17.00 |
| 2025-08-04 | 40.65 | 41.36 | 0.69 | 1.70% | 40.28 | 41.84 | 46202 | 19106.96 | 16.25% | 0.00 |
| 2025-08-01 | 39.18 | 40.67 | 1.33 | 3.38% | 38.84 | 41.21 | 45312 | 18260.40 | 15.93% | 0.00 |
| 2025-07-31 | 38.88 | 39.34 | 0.16 | 0.41% | 38.79 | 40.77 | 43175 | 17176.67 | 15.18% | 4.00 |
| 2025-07-30 | 38.35 | 39.18 | 0.82 | 2.14% | 37.86 | 39.49 | 32901 | 12730.74 | 11.57% | 0.00 |
| 2025-07-29 | 38.95 | 38.36 | -0.59 | -1.51% | 38.16 | 39.25 | 17747 | 6822.83 | 6.24% | 0.00 |
| 2025-07-28 | 38.78 | 38.95 | 0.19 | 0.49% | 38.67 | 39.54 | 17799 | 6964.16 | 6.26% | 0.00 |
| 2025-07-25 | 38.74 | 38.76 | -0.12 | -0.31% | 38.48 | 39.17 | 15448 | 5982.80 | 5.43% | 0.00 |
| 2025-07-24 | 38.43 | 38.88 | 0.66 | 1.73% | 38.24 | 38.95 | 19483 | 7523.19 | 6.85% | 0.00 |
| 2025-07-23 | 39.61 | 38.22 | -1.78 | -4.45% | 38.12 | 39.98 | 38277 | 14805.97 | 13.46% | 2.00 |
| 2025-07-22 | 39.88 | 40.00 | -0.07 | -0.17% | 39.60 | 40.48 | 32597 | 13041.25 | 11.46% | 0.00 |
| 2025-07-21 | 39.43 | 40.07 | 0.81 | 2.06% | 39.33 | 40.26 | 27604 | 11009.28 | 9.71% | 2.00 |
| 2025-07-18 | 39.45 | 39.26 | -0.31 | -0.78% | 39.05 | 39.77 | 18012 | 7085.08 | 6.33% | 0.00 |
| 2025-07-17 | 39.16 | 39.57 | 0.22 | 0.56% | 38.89 | 39.85 | 21663 | 8541.32 | 7.62% | 7.00 |
| 2025-07-16 | 39.35 | 39.35 | -0.04 | -0.10% | 39.03 | 40.26 | 28338 | 11222.57 | 9.97% | 0.00 |
| 2025-07-15 | 39.40 | 39.39 | -0.21 | -0.53% | 38.82 | 39.92 | 25038 | 9829.85 | 8.80% | 0.00 |
| 2025-07-14 | 40.08 | 39.60 | -0.45 | -1.12% | 39.28 | 40.58 | 26291 | 10464.52 | 9.25% | 0.00 |
| 2025-07-11 | 40.30 | 40.05 | -0.95 | -2.32% | 39.75 | 40.77 | 41483 | 16665.24 | 14.59% | 0.00 |
| 2025-07-10 | 39.82 | 41.00 | 0.65 | 1.61% | 38.62 | 41.03 | 67008 | 26479.77 | 23.56% | 3.00 |
| 2025-07-09 | 41.51 | 40.35 | -1.31 | -3.14% | 40.00 | 43.38 | 60476 | 25109.10 | 21.27% | 4.00 |
| 2025-07-08 | 41.91 | 41.66 | -0.67 | -1.58% | 40.81 | 42.42 | 53194 | 22073.61 | 18.71% | 0.00 |
| 2025-07-07 | 41.03 | 42.33 | 1.30 | 3.17% | 40.52 | 42.93 | 72407 | 30356.13 | 25.46% | 0.00 |
| 2025-07-04 | 43.88 | 41.03 | -4.35 | -9.59% | 40.90 | 44.80 | 99224 | 42222.24 | 34.89% | 0.00 |
| 2025-07-03 | 37.80 | 45.38 | 7.56 | 19.99% | 37.59 | 45.38 | 97393 | 41209.97 | 34.25% | 0.00 |
| 2025-07-02 | 36.77 | 37.82 | 1.15 | 3.14% | 36.11 | 38.30 | 46316 | 17288.98 | 16.29% | 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
深市涨幅前二十
创业板涨幅前二十
