当前位置: 爱股网 > 股票行情 > 威马农机(301533)股票行情

威马农机(301533)股票行情

威马农机(301533)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	32.04	31.27	-0.73	-2.28%	31.06	32.23	9380	2950.58	3.30%	0.00
2026-03-25	31.99	32.00	0.64	2.04%	31.50	32.14	10906	3485.89	3.84%	0.00
2026-03-24	31.03	31.36	1.10	3.64%	30.20	31.45	11978	3696.34	4.21%	0.00
2026-03-23	32.10	30.26	-2.07	-6.40%	30.00	32.10	15061	4672.73	5.30%	0.00
2026-03-20	33.50	32.33	-0.95	-2.85%	32.27	33.50	9791	3203.70	3.44%	0.00
2026-03-19	34.13	33.28	-0.83	-2.43%	32.98	34.40	9921	3328.94	3.49%	0.00
2026-03-18	34.09	34.11	0.01	0.03%	33.61	34.31	8882	3008.65	3.12%	0.00
2026-03-17	35.07	34.10	-0.76	-2.18%	34.08	35.15	9726	3362.36	3.42%	0.00
2026-03-16	35.01	34.86	-0.63	-1.78%	34.51	35.50	12321	4291.78	4.33%	0.00
2026-03-13	35.66	35.49	-0.33	-0.92%	34.88	36.55	20285	7211.88	7.13%	0.00
2026-03-12	34.85	35.82	0.90	2.58%	34.49	36.66	28707	10299.98	10.10%	0.00
2026-03-11	35.45	34.92	-0.36	-1.02%	34.81	35.45	8049	2817.45	2.83%	0.00
2026-03-10	34.62	35.28	0.68	1.97%	34.62	35.33	7561	2661.89	2.66%	0.00
2026-03-09	34.80	34.60	-0.74	-2.09%	34.22	35.20	10557	3656.18	3.71%	0.00
2026-03-06	34.14	35.34	1.02	2.97%	34.12	35.59	12750	4472.54	4.48%	0.00
2026-03-05	34.82	34.32	-0.24	-0.69%	34.12	35.15	10552	3650.98	3.71%	0.00
2026-03-04	34.30	34.56	0.34	0.99%	34.02	34.85	9487	3266.61	3.34%	0.00
2026-03-03	35.61	34.22	-1.39	-3.90%	34.20	36.00	14982	5240.88	5.27%	0.00
2026-03-02	36.71	35.61	-1.46	-3.94%	35.56	36.80	15989	5760.40	5.62%	0.00
2026-02-27	37.36	37.07	-0.50	-1.33%	36.90	37.59	15248	5655.45	5.36%	0.00
2026-02-26	38.04	37.57	-0.50	-1.31%	37.48	38.06	13046	4916.91	4.59%	0.00
2026-02-25	37.59	38.07	0.48	1.28%	37.57	38.17	15499	5879.46	5.45%	0.00
2026-02-24	37.72	37.59	0.21	0.56%	37.33	37.74	8423	3159.09	2.96%	0.00
2026-02-13	37.42	37.38	-0.02	-0.05%	37.38	37.92	10245	3857.13	3.60%	0.00
2026-02-12	37.76	37.40	-0.18	-0.48%	37.17	37.79	10620	3980.20	3.73%	0.00
2026-02-11	37.54	37.58	0.03	0.08%	37.46	37.80	9413	3543.39	3.31%	0.00
2026-02-10	38.12	37.55	-0.56	-1.47%	37.45	38.20	17405	6572.29	6.12%	0.00
2026-02-09	37.81	38.11	0.31	0.82%	37.80	38.20	12790	4862.03	4.50%	0.00
2026-02-06	37.90	37.80	-0.01	-0.03%	37.70	38.40	12741	4839.26	4.48%	0.00
2026-02-05	38.60	37.81	-1.55	-3.94%	37.76	38.76	27176	10365.28	9.56%	0.00
2026-02-04	40.10	39.36	0.11	0.28%	39.33	41.08	37613	15073.41	13.23%	0.00
2026-02-03	38.90	39.25	0.26	0.67%	37.62	39.50	25431	9788.11	8.94%	0.00
2026-02-02	39.95	38.99	-2.07	-5.04%	38.98	40.20	28549	11279.32	10.04%	0.00
2026-01-30	39.07	41.06	1.58	4.00%	39.06	42.05	49245	20075.51	17.32%	0.00
2026-01-29	39.27	39.48	0.21	0.53%	38.71	40.12	13121	5188.46	4.61%	0.00
2026-01-28	39.48	39.27	-0.31	-0.78%	39.21	39.96	12312	4862.03	4.33%	0.00
2026-01-27	40.47	39.58	-0.97	-2.39%	38.60	40.48	16790	6637.28	5.90%	0.00
2026-01-26	40.30	40.55	0.26	0.65%	40.01	41.00	21051	8513.96	7.40%	2.00
2026-01-23	40.08	40.29	0.14	0.35%	39.90	40.33	15907	6375.22	5.59%	0.00
2026-01-22	39.88	40.15	0.34	0.85%	39.64	40.60	19467	7806.84	6.85%	0.00
2026-01-21	39.56	39.81	0.08	0.20%	39.50	39.94	15972	6341.95	5.62%	0.00
2026-01-20	40.21	39.73	-0.57	-1.41%	39.70	40.51	15030	6014.26	5.29%	0.00
2026-01-19	39.80	40.30	0.17	0.42%	39.50	40.40	15325	6156.68	5.39%	0.00
2026-01-16	40.23	40.13	-0.09	-0.22%	40.00	40.56	16308	6564.93	5.73%	0.00
2026-01-15	40.79	40.22	-0.63	-1.54%	39.93	40.79	19125	7708.14	6.73%	0.00
2026-01-14	40.00	40.85	0.66	1.64%	39.81	40.90	35281	14245.49	12.41%	4.00
2026-01-13	40.37	40.19	-0.07	-0.17%	39.91	41.06	36227	14716.07	12.74%	0.00
2026-01-12	40.17	40.26	0.06	0.15%	39.87	40.28	29078	11656.44	10.23%	0.00
2026-01-09	39.80	40.20	0.23	0.58%	39.62	40.23	29499	11757.48	10.37%	0.00
2026-01-08	40.11	39.97	-0.25	-0.62%	39.65	40.29	29791	11888.33	10.48%	0.00
2026-01-07	40.45	40.22	-0.16	-0.40%	39.79	40.81	30613	12307.86	10.77%	0.00
2026-01-06	40.74	40.38	0.00	0.00%	40.11	40.79	23523	9489.72	8.27%	0.00
2026-01-05	40.51	40.38	-0.13	-0.32%	40.00	40.95	25419	10254.83	8.94%	0.00
2025-12-31	41.88	40.51	-2.31	-5.39%	40.38	42.00	47118	19323.19	16.57%	0.00
2025-12-30	42.60	42.82	0.02	0.05%	41.52	44.44	54897	23633.72	19.30%	0.00
2025-12-29	43.00	42.80	-1.37	-3.10%	42.65	44.13	49207	21283.38	17.30%	0.00
2025-12-26	42.26	44.17	1.58	3.71%	41.85	44.20	70346	30562.25	24.74%	0.00
2025-12-25	42.34	42.59	0.20	0.47%	41.98	42.95	34701	14727.72	12.20%	0.00
2025-12-24	41.64	42.39	0.75	1.80%	41.13	42.64	35838	15049.18	12.60%	0.00
2025-12-23	41.76	41.64	-0.66	-1.56%	41.08	42.20	31879	13256.59	11.21%	0.00
2025-12-22	41.91	42.30	0.40	0.95%	41.41	42.65	44120	18643.02	15.52%	0.00
2025-12-19	39.62	41.90	2.30	5.81%	39.40	43.76	61880	25596.62	21.76%	0.00
2025-12-18	41.11	39.60	-1.68	-4.07%	39.53	41.45	42235	17027.38	14.85%	0.00
2025-12-17	41.50	41.28	-0.76	-1.81%	39.94	41.72	47584	19459.16	16.73%	2.00
2025-12-16	41.44	42.04	0.74	1.79%	40.74	42.27	56055	23328.43	19.71%	0.00
2025-12-15	41.10	41.30	0.78	1.92%	40.31	42.19	47443	19626.44	16.68%	0.00
2025-12-12	39.51	40.52	0.94	2.37%	39.51	42.00	49848	20405.82	17.53%	3.00
2025-12-11	40.51	39.58	-1.51	-3.67%	39.50	41.00	40670	16346.23	14.30%	0.00
2025-12-10	38.51	41.09	2.37	6.12%	38.12	41.42	64934	25986.18	22.83%	0.00
2025-12-09	38.74	38.72	-0.17	-0.44%	38.41	39.13	15503	6012.79	5.45%	0.00
2025-12-08	38.68	38.89	0.30	0.78%	38.64	39.36	22659	8830.04	7.97%	10.00
2025-12-05	38.50	38.59	0.24	0.63%	37.75	38.70	15929	6103.06	5.60%	0.00
2025-12-04	38.60	38.35	-0.65	-1.67%	38.03	38.99	16703	6425.14	5.87%	0.00
2025-12-03	39.20	39.00	-0.20	-0.51%	38.55	39.48	15632	6091.12	5.50%	0.00
2025-12-02	38.99	39.20	0.35	0.90%	38.57	39.50	19336	7569.40	6.80%	0.00
2025-12-01	39.00	38.85	-0.13	-0.33%	38.69	39.47	19628	7673.07	6.90%	0.00
2025-11-28	37.70	38.98	1.36	3.62%	37.64	39.02	24941	9610.97	8.77%	0.00
2025-11-27	38.12	37.62	-0.46	-1.21%	37.60	38.40	15674	5966.16	5.51%	0.00
2025-11-26	38.48	38.08	-0.40	-1.04%	38.00	38.91	18054	6933.69	6.35%	0.00
2025-11-25	38.20	38.48	0.14	0.37%	38.06	39.46	28592	11070.45	10.05%	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

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58