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
2025-10-31	38.50	40.13	1.41	3.64%	38.35	40.47	40985	16247	14.41%
2025-10-30	38.05	38.72	0.43	1.12%	37.60	38.80	28406	10899	9.99%
2025-10-29	37.94	38.29	0.91	2.43%	37.40	38.99	26370	10083	9.27%
2025-10-28	38.01	37.38	-0.65	-1.71%	37.37	38.50	19188	7273	6.75%
2025-10-27	37.86	38.03	0.01	0.03%	37.66	38.62	21080	8003	7.41%
2025-10-24	37.70	38.02	0.60	1.60%	37.48	39.47	30574	11750	10.75%
2025-10-23	39.50	37.42	-2.43	-6.10%	36.60	39.68	38770	14696	13.63%
2025-10-22	39.95	39.85	-0.42	-1.04%	39.61	40.45	22314	8917	7.85%
2025-10-21	40.11	40.27	0.25	0.62%	39.17	40.80	29943	11925	10.53%
2025-10-20	40.85	40.02	-0.47	-1.16%	39.66	41.34	32138	12975	11.30%
2025-10-17	41.99	40.49	-2.44	-5.68%	40.02	42.77	44172	18247	15.53%
2025-10-16	41.35	42.93	1.63	3.95%	40.89	43.30	56960	24091	20.03%
2025-10-15	41.20	41.30	-0.02	-0.05%	40.60	41.95	31542	13026	11.09%
2025-10-14	40.10	41.32	1.21	3.02%	40.04	41.73	42451	17462	14.93%
2025-10-13	39.61	40.11	-0.55	-1.35%	39.37	40.94	27702	11100	9.74%
2025-10-10	39.35	40.66	1.10	2.78%	39.29	41.95	46867	19023	16.48%
2025-10-09	39.41	39.56	0.16	0.41%	39.01	39.85	18276	7189	6.43%
2025-09-30	39.44	39.40	0.18	0.46%	39.30	40.58	19566	7779	6.88%
2025-09-29	38.88	39.22	0.15	0.38%	38.48	39.85	21387	8380	7.52%
2025-09-26	39.00	39.07	0.05	0.13%	38.30	41.30	29268	11608	10.29%
2025-09-25	39.55	39.02	-0.74	-1.86%	39.00	40.30	24404	9624	8.58%
2025-09-24	41.24	39.76	-1.48	-3.59%	38.93	41.25	35438	14054	12.46%
2025-09-23	41.23	41.24	-0.82	-1.95%	40.34	42.26	40580	16780	14.27%
2025-09-22	41.03	42.06	1.48	3.65%	40.51	42.50	52406	21867	18.43%
2025-09-19	38.75	40.58	1.92	4.97%	38.50	40.95	49564	19940	17.43%
2025-09-18	39.09	38.66	-0.46	-1.18%	38.45	40.09	22377	8774	7.87%
2025-09-17	39.96	39.12	-0.83	-2.08%	38.90	40.11	18973	7461	6.67%
2025-09-16	39.50	39.95	0.45	1.14%	39.50	40.25	18432	7360	6.48%
2025-09-15	38.60	39.50	0.72	1.86%	38.47	39.90	21195	8340	7.45%
2025-09-12	38.98	38.78	-0.36	-0.92%	38.53	39.29	14729	5733	5.18%
2025-09-11	39.30	39.14	-0.17	-0.43%	38.40	39.51	18365	7167	6.46%
2025-09-10	38.99	39.31	0.21	0.54%	38.84	39.90	18637	7335	6.55%
2025-09-09	38.39	39.10	0.51	1.32%	38.35	39.30	19405	7551	6.82%
2025-09-08	39.23	38.59	-0.64	-1.63%	38.47	39.28	18468	7161	6.49%
2025-09-05	38.92	39.23	0.23	0.59%	38.38	39.39	24184	9440	8.50%
2025-09-04	38.10	39.00	0.65	1.69%	37.50	40.16	39590	15377	13.92%
2025-09-03	37.76	38.35	0.59	1.56%	37.50	39.58	36352	13975	12.78%
2025-09-02	37.92	37.76	-0.64	-1.67%	37.27	38.72	22428	8468	7.89%
2025-09-01	38.74	38.40	-0.52	-1.34%	38.15	40.00	24561	9566	8.64%
2025-08-29	38.80	38.92	-0.23	-0.59%	38.23	39.88	28836	11232	10.14%
2025-08-28	40.00	39.15	-1.19	-2.95%	37.50	40.84	42191	16403	14.84%
2025-08-27	42.23	40.34	-2.05	-4.84%	40.10	42.99	34740	14525	12.22%
2025-08-26	41.27	42.39	1.07	2.59%	40.90	43.62	47446	20101	16.68%
2025-08-25	41.45	41.32	0.08	0.19%	40.52	41.49	28068	11512	9.87%
2025-08-22	40.94	41.24	-0.05	-0.12%	40.67	41.97	28777	11892	10.12%
2025-08-21	41.29	41.29	0.11	0.27%	40.41	41.88	24179	9935	8.50%
2025-08-20	41.22	41.18	-0.37	-0.89%	40.79	41.55	20427	8381	7.18%
2025-08-19	41.70	41.55	-0.37	-0.88%	41.16	42.19	29340	12228	10.32%
2025-08-18	41.89	41.92	0.45	1.09%	41.28	42.19	33290	13903	11.71%
2025-08-15	41.81	41.47	-0.40	-0.96%	41.43	43.45	41550	17525	14.61%
2025-08-14	44.38	41.87	-1.96	-4.47%	41.70	44.53	38882	16616	13.67%
2025-08-13	44.50	43.83	-1.01	-2.25%	42.40	45.00	45746	19916	16.09%
2025-08-12	43.79	44.84	1.10	2.51%	43.63	45.00	40481	17990	14.24%
2025-08-11	42.63	43.74	0.69	1.60%	42.63	45.32	45523	20049	16.01%
2025-08-08	42.81	43.05	0.25	0.58%	42.14	44.85	48876	21149	17.19%
2025-08-07	42.85	42.80	-0.05	-0.12%	42.11	44.19	52659	22741	18.52%
2025-08-06	41.76	42.85	1.03	2.46%	41.30	43.12	49838	21073	17.53%
2025-08-05	41.24	41.82	0.46	1.11%	40.83	42.33	38588	16092	13.57%
2025-08-04	40.65	41.36	0.69	1.70%	40.28	41.84	46202	19106	16.25%
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%