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
2025-08-01	39.18	40.67	1.33	3.38%	38.84	41.21	45312	18260	15.93%
2025-07-31	38.88	39.34	0.16	0.41%	38.79	40.77	43175	17176	15.18%
2025-07-30	38.35	39.18	0.82	2.14%	37.86	39.49	32901	12730	11.57%
2025-07-29	38.95	38.36	-0.59	-1.51%	38.16	39.25	17747	6822	6.24%
2025-07-28	38.78	38.95	0.19	0.49%	38.67	39.54	17799	6964	6.26%
2025-07-25	38.74	38.76	-0.12	-0.31%	38.48	39.17	15448	5982	5.43%
2025-07-24	38.43	38.88	0.66	1.73%	38.24	38.95	19483	7523	6.85%
2025-07-23	39.61	38.22	-1.78	-4.45%	38.12	39.98	38277	14805	13.46%
2025-07-22	39.88	40.00	-0.07	-0.17%	39.60	40.48	32597	13041	11.46%
2025-07-21	39.43	40.07	0.81	2.06%	39.33	40.26	27604	11009	9.71%
2025-07-18	39.45	39.26	-0.31	-0.78%	39.05	39.77	18012	7085	6.33%
2025-07-17	39.16	39.57	0.22	0.56%	38.89	39.85	21663	8541	7.62%
2025-07-16	39.35	39.35	-0.04	-0.10%	39.03	40.26	28338	11222	9.97%
2025-07-15	39.40	39.39	-0.21	-0.53%	38.82	39.92	25038	9829	8.80%
2025-07-14	40.08	39.60	-0.45	-1.12%	39.28	40.58	26291	10464	9.25%
2025-07-11	40.30	40.05	-0.95	-2.32%	39.75	40.77	41483	16665	14.59%
2025-07-10	39.82	41.00	0.65	1.61%	38.62	41.03	67008	26479	23.56%
2025-07-09	41.51	40.35	-1.31	-3.14%	40.00	43.38	60476	25109	21.27%
2025-07-08	41.91	41.66	-0.67	-1.58%	40.81	42.42	53194	22073	18.71%
2025-07-07	41.03	42.33	1.30	3.17%	40.52	42.93	72407	30356	25.46%
2025-07-04	43.88	41.03	-4.35	-9.59%	40.90	44.80	99224	42222	34.89%
2025-07-03	37.80	45.38	7.56	19.99%	37.59	45.38	97393	41209	34.25%
2025-07-02	36.77	37.82	1.15	3.14%	36.11	38.30	46316	17288	16.29%
2025-07-01	37.25	36.67	-0.89	-2.37%	36.36	37.73	34744	12767	12.22%
2025-06-30	37.01	37.56	-0.17	-0.45%	36.38	39.30	64949	24477	22.84%
2025-06-27	35.09	37.73	2.73	7.80%	34.91	39.39	61409	22626	21.60%
2025-06-26	34.97	35.00	-0.13	-0.37%	34.87	36.36	31445	11187	11.06%
2025-06-25	34.23	35.13	0.65	1.89%	34.16	35.95	33858	11885	11.91%
2025-06-24	33.68	34.48	1.15	3.45%	33.51	34.84	28923	9910	10.17%
2025-06-23	31.97	33.33	1.05	3.25%	31.65	33.75	25438	8390	8.95%
2025-06-20	32.01	32.28	0.30	0.94%	31.52	32.84	20451	6581	7.19%
2025-06-19	33.00	31.98	-1.07	-3.24%	31.84	33.21	21405	6943	7.53%
2025-06-18	33.11	33.05	-0.32	-0.96%	32.62	33.29	15968	5263	5.62%
2025-06-17	33.89	33.37	-0.47	-1.39%	33.08	33.96	19863	6635	6.99%
2025-06-16	33.56	33.84	0.19	0.56%	33.40	33.98	15519	5238	5.46%
2025-06-13	34.10	33.65	-0.58	-1.69%	33.21	34.26	24610	8307	8.65%
2025-06-12	34.89	34.23	-1.01	-2.87%	33.82	34.90	39167	13413	13.77%
2025-06-11	37.00	35.24	-2.01	-5.40%	35.03	37.20	61073	21853	21.48%
2025-06-10	34.80	37.25	2.34	6.70%	34.70	38.66	81325	29840	28.60%
2025-06-09	34.98	34.91	0.16	0.46%	34.51	35.08	22460	7814	7.90%
2025-06-06	35.03	34.75	-0.37	-1.05%	34.19	35.09	27606	9541	9.71%
2025-06-05	35.80	35.12	-0.46	-1.29%	34.80	35.95	31003	10899	10.90%
2025-06-04	36.09	35.58	-0.87	-2.39%	35.00	36.66	50659	18010	17.81%
2025-06-03	33.80	36.45	2.49	7.33%	33.80	36.98	81330	29128	28.60%
2025-05-30	33.73	33.96	0.40	1.19%	32.79	35.37	45454	15479	15.98%
2025-05-29	33.01	33.96	0.87	2.63%	32.97	34.58	36271	12327	12.75%
2025-05-28	32.75	33.09	0.00	0.00%	32.75	34.08	27200	9080	9.57%
2025-05-27	32.39	33.09	0.89	2.76%	31.84	33.70	28228	9266	9.93%
2025-05-26	32.06	32.20	0.14	0.44%	31.68	32.35	9559	3065	3.36%
2025-05-23	32.69	32.06	-0.63	-1.93%	32.06	33.08	13849	4506	4.87%
2025-05-22	33.01	32.69	-0.49	-1.48%	32.63	33.41	13316	4385	4.68%
2025-05-21	33.73	33.18	-0.56	-1.66%	33.00	33.75	19867	6612	6.99%
2025-05-20	33.45	33.74	0.33	0.99%	33.17	34.06	28691	9665	10.09%
2025-05-19	32.32	33.41	1.18	3.66%	31.86	33.83	32030	10588	11.26%
2025-05-16	31.81	32.23	0.43	1.35%	31.72	32.75	13914	4494	4.89%
2025-05-15	32.20	31.80	-0.40	-1.24%	31.56	32.30	11174	3565	3.93%
2025-05-14	32.21	32.20	-0.07	-0.22%	31.90	32.50	14722	4739	5.18%
2025-05-13	32.90	32.27	-0.48	-1.47%	32.05	32.95	15010	4862	5.28%
2025-05-12	32.17	32.75	0.70	2.18%	32.06	32.95	17223	5603	6.06%
2025-05-09	32.53	32.05	-0.39	-1.20%	31.68	32.69	13936	4466	4.90%
2025-05-08	31.62	32.44	0.51	1.60%	31.50	32.77	16189	5226	5.69%
2025-05-07	31.24	31.93	0.78	2.50%	31.24	32.39	26429	8424	9.29%
2025-05-06	30.21	31.15	1.18	3.94%	30.20	31.40	19222	5933	6.76%
2025-04-30	30.17	29.97	-0.17	-0.56%	29.97	30.55	14023	4241	4.93%
2025-04-29	29.95	30.14	0.03	0.10%	29.70	30.45	17143	5160	6.03%
2025-04-28	32.20	30.11	-2.62	-8.00%	29.71	32.20	35132	10695	12.35%
2025-04-25	32.58	32.73	-0.01	-0.03%	32.15	33.03	25285	8252	8.89%
2025-04-24	32.90	32.74	-0.16	-0.49%	32.35	33.42	33903	11123	11.92%