威马农机 (301533) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-03-20	33.50	32.33	-0.95	-2.85%	32.27	33.50	9791	3203	3.44%
2026-03-19	34.13	33.28	-0.83	-2.43%	32.98	34.40	9921	3328	3.49%
2026-03-18	34.09	34.11	0.01	0.03%	33.61	34.31	8882	3008	3.12%
2026-03-17	35.07	34.10	-0.76	-2.18%	34.08	35.15	9726	3362	3.42%
2026-03-16	35.01	34.86	-0.63	-1.78%	34.51	35.50	12321	4291	4.33%
2026-03-13	35.66	35.49	-0.33	-0.92%	34.88	36.55	20285	7211	7.13%
2026-03-12	34.85	35.82	0.90	2.58%	34.49	36.66	28707	10299	10.10%
2026-03-11	35.45	34.92	-0.36	-1.02%	34.81	35.45	8049	2817	2.83%
2026-03-10	34.62	35.28	0.68	1.97%	34.62	35.33	7561	2661	2.66%
2026-03-09	34.80	34.60	-0.74	-2.09%	34.22	35.20	10557	3656	3.71%
2026-03-06	34.14	35.34	1.02	2.97%	34.12	35.59	12750	4472	4.48%
2026-03-05	34.82	34.32	-0.24	-0.69%	34.12	35.15	10552	3650	3.71%
2026-03-04	34.30	34.56	0.34	0.99%	34.02	34.85	9487	3266	3.34%
2026-03-03	35.61	34.22	-1.39	-3.90%	34.20	36.00	14982	5240	5.27%
2026-03-02	36.71	35.61	-1.46	-3.94%	35.56	36.80	15989	5760	5.62%
2026-02-27	37.36	37.07	-0.50	-1.33%	36.90	37.59	15248	5655	5.36%
2026-02-26	38.04	37.57	-0.50	-1.31%	37.48	38.06	13046	4916	4.59%
2026-02-25	37.59	38.07	0.48	1.28%	37.57	38.17	15499	5879	5.45%
2026-02-24	37.72	37.59	0.21	0.56%	37.33	37.74	8423	3159	2.96%
2026-02-13	37.42	37.38	-0.02	-0.05%	37.38	37.92	10245	3857	3.60%
2026-02-12	37.76	37.40	-0.18	-0.48%	37.17	37.79	10620	3980	3.73%
2026-02-11	37.54	37.58	0.03	0.08%	37.46	37.80	9413	3543	3.31%
2026-02-10	38.12	37.55	-0.56	-1.47%	37.45	38.20	17405	6572	6.12%
2026-02-09	37.81	38.11	0.31	0.82%	37.80	38.20	12790	4862	4.50%
2026-02-06	37.90	37.80	-0.01	-0.03%	37.70	38.40	12741	4839	4.48%
2026-02-05	38.60	37.81	-1.55	-3.94%	37.76	38.76	27176	10365	9.56%
2026-02-04	40.10	39.36	0.11	0.28%	39.33	41.08	37613	15073	13.23%
2026-02-03	38.90	39.25	0.26	0.67%	37.62	39.50	25431	9788	8.94%
2026-02-02	39.95	38.99	-2.07	-5.04%	38.98	40.20	28549	11279	10.04%
2026-01-30	39.07	41.06	1.58	4.00%	39.06	42.05	49245	20075	17.32%
2026-01-29	39.27	39.48	0.21	0.53%	38.71	40.12	13121	5188	4.61%
2026-01-28	39.48	39.27	-0.31	-0.78%	39.21	39.96	12312	4862	4.33%
2026-01-27	40.47	39.58	-0.97	-2.39%	38.60	40.48	16790	6637	5.90%
2026-01-26	40.30	40.55	0.26	0.65%	40.01	41.00	21051	8513	7.40%
2026-01-23	40.08	40.29	0.14	0.35%	39.90	40.33	15907	6375	5.59%
2026-01-22	39.88	40.15	0.34	0.85%	39.64	40.60	19467	7806	6.85%
2026-01-21	39.56	39.81	0.08	0.20%	39.50	39.94	15972	6341	5.62%
2026-01-20	40.21	39.73	-0.57	-1.41%	39.70	40.51	15030	6014	5.29%
2026-01-19	39.80	40.30	0.17	0.42%	39.50	40.40	15325	6156	5.39%
2026-01-16	40.23	40.13	-0.09	-0.22%	40.00	40.56	16308	6564	5.73%
2026-01-15	40.79	40.22	-0.63	-1.54%	39.93	40.79	19125	7708	6.73%
2026-01-14	40.00	40.85	0.66	1.64%	39.81	40.90	35281	14245	12.41%
2026-01-13	40.37	40.19	-0.07	-0.17%	39.91	41.06	36227	14716	12.74%
2026-01-12	40.17	40.26	0.06	0.15%	39.87	40.28	29078	11656	10.23%
2026-01-09	39.80	40.20	0.23	0.58%	39.62	40.23	29499	11757	10.37%
2026-01-08	40.11	39.97	-0.25	-0.62%	39.65	40.29	29791	11888	10.48%
2026-01-07	40.45	40.22	-0.16	-0.40%	39.79	40.81	30613	12307	10.77%
2026-01-06	40.74	40.38	0.00	0.00%	40.11	40.79	23523	9489	8.27%
2026-01-05	40.51	40.38	-0.13	-0.32%	40.00	40.95	25419	10254	8.94%
2025-12-31	41.88	40.51	-2.31	-5.39%	40.38	42.00	47118	19323	16.57%
2025-12-30	42.60	42.82	0.02	0.05%	41.52	44.44	54897	23633	19.30%
2025-12-29	43.00	42.80	-1.37	-3.10%	42.65	44.13	49207	21283	17.30%
2025-12-26	42.26	44.17	1.58	3.71%	41.85	44.20	70346	30562	24.74%
2025-12-25	42.34	42.59	0.20	0.47%	41.98	42.95	34701	14727	12.20%
2025-12-24	41.64	42.39	0.75	1.80%	41.13	42.64	35838	15049	12.60%
2025-12-23	41.76	41.64	-0.66	-1.56%	41.08	42.20	31879	13256	11.21%
2025-12-22	41.91	42.30	0.40	0.95%	41.41	42.65	44120	18643	15.52%
2025-12-19	39.62	41.90	2.30	5.81%	39.40	43.76	61880	25596	21.76%
2025-12-18	41.11	39.60	-1.68	-4.07%	39.53	41.45	42235	17027	14.85%
2025-12-17	41.50	41.28	-0.76	-1.81%	39.94	41.72	47584	19459	16.73%
2025-12-16	41.44	42.04	0.74	1.79%	40.74	42.27	56055	23328	19.71%
2025-12-15	41.10	41.30	0.78	1.92%	40.31	42.19	47443	19626	16.68%
2025-12-12	39.51	40.52	0.94	2.37%	39.51	42.00	49848	20405	17.53%