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
2025-09-15	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%
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%