威力传动

300904
🏛️ 中国 →
79.27
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 68.00 69.80 68.00 68.30 263.2K
09:35 68.18 68.79 68.08 68.32 91.1K
09:40 68.34 68.78 68.34 68.67 82.9K
09:45 68.64 68.64 67.80 67.87 75.1K
09:50 67.87 68.55 67.72 68.33 53.1K
09:55 68.26 68.42 67.91 67.95 36.2K
10:00 67.95 68.06 67.80 67.85 36.2K
10:05 67.90 68.07 67.70 67.97 45.3K
10:10 67.97 68.04 67.85 67.88 12.7K
10:15 67.90 68.79 67.89 68.51 100.9K
10:20 68.56 68.88 68.56 68.85 105.7K
10:25 68.85 68.85 68.10 68.35 60.2K
10:30 68.18 68.57 68.18 68.35 31.0K
10:35 68.41 68.42 68.00 68.19 27.9K
10:40 68.19 68.19 68.02 68.04 12.9K
10:45 68.08 68.08 68.00 68.05 22.9K
10:50 68.05 68.17 67.98 67.98 8.8K
10:55 67.98 68.07 67.76 67.80 17.0K
11:00 67.83 67.83 67.73 67.77 12.6K
11:05 67.77 67.87 67.77 67.78 12.8K
11:10 67.73 67.77 67.58 67.60 38.9K
11:15 67.60 67.84 67.55 67.84 20.1K
11:20 67.84 67.84 67.70 67.82 8.0K
11:25 67.76 67.87 67.59 67.59 12.0K
13:00 67.67 67.74 67.30 67.30 57.5K
13:05 67.32 67.40 66.85 66.87 41.0K
13:10 66.83 66.99 66.57 66.60 81.0K
13:15 66.62 66.72 66.40 66.50 39.7K
13:20 66.50 66.86 66.50 66.55 41.7K
13:25 66.50 66.71 66.50 66.62 39.4K
13:30 66.60 66.68 66.50 66.66 27.7K
13:35 66.76 66.80 66.60 66.61 24.3K
13:40 66.62 66.95 66.62 66.78 19.8K
13:45 66.74 66.74 66.48 66.48 48.0K
13:50 66.45 66.45 66.19 66.23 50.2K
13:55 66.19 66.48 66.11 66.48 31.2K
14:00 66.49 66.49 66.28 66.28 27.1K
14:05 66.25 66.38 66.25 66.31 27.0K
14:10 66.31 66.38 66.31 66.37 6.6K
14:15 66.36 66.36 66.20 66.30 29.8K
14:20 66.30 66.95 66.30 66.61 48.7K
14:25 66.75 67.66 66.75 67.27 51.4K
14:30 67.27 67.40 66.90 67.02 31.3K
14:35 67.02 67.05 66.70 66.77 32.9K
14:40 66.77 66.80 66.51 66.57 36.1K
14:45 66.52 66.56 66.20 66.30 84.8K
14:50 66.30 66.30 65.95 66.00 168.2K
14:55 66.00 66.11 65.96 66.02 34.1K
15:40 66.06 66.06 66.06 66.06 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 66.05 79.27 65.47 79.27 4.2M
2025-09-25 67.00 70.00 65.95 66.06 2.3M
2025-09-24 68.46 68.80 66.70 67.60 1.8M
2025-09-23 70.59 70.61 66.80 68.30 1.9M
2025-09-22 70.50 70.89 67.80 70.60 2.4M
2025-09-19 69.00 73.30 68.01 71.00 4.1M
2025-09-18 69.50 71.58 66.30 67.07 2.7M
2025-09-17 69.39 71.68 67.42 70.00 2.0M
2025-09-16 66.37 69.58 66.03 69.36 2.3M
2025-09-15 67.95 68.45 65.71 65.85 2.2M
2025-09-12 66.19 71.00 65.60 68.00 2.8M
2025-09-11 68.52 68.65 65.30 66.00 2.6M
2025-09-10 70.97 71.86 68.00 68.50 1.7M
2025-09-09 69.48 73.47 69.48 71.19 2.8M
2025-09-08 67.70 70.93 66.59 69.93 3.1M
2025-09-05 62.57 67.12 62.52 66.44 2.9M
2025-09-04 61.80 65.48 61.48 62.54 1.9M
2025-09-03 63.38 64.10 61.59 61.82 1.2M
2025-09-02 64.80 65.20 61.72 63.38 1.5M
2025-09-01 63.51 67.00 63.45 64.78 2.1M
2025-08-29 64.74 67.18 63.22 63.97 2.8M
2025-08-28 64.32 65.88 61.72 64.73 2.4M
2025-08-27 67.18 67.73 65.05 65.16 2.2M
2025-08-26 66.03 68.80 65.59 67.80 2.4M
2025-08-25 67.59 69.00 65.80 67.02 3.0M
2025-08-22 62.84 65.65 62.84 65.28 2.3M
2025-08-21 64.20 65.15 62.50 62.90 2.3M
2025-08-20 65.14 67.98 63.24 64.25 4.1M
2025-08-19 58.60 65.00 58.60 63.23 5.1M
2025-08-18 59.00 59.36 58.00 58.45 1.9M
2025-08-15 56.44 59.80 56.30 58.70 1.9M
2025-08-14 58.46 58.53 56.35 56.49 1.9M
2025-08-13 59.00 59.49 58.05 58.35 2.0M
2025-08-12 58.27 62.00 58.00 59.16 3.8M
2025-08-11 57.87 58.40 57.12 58.08 1.8M
2025-08-08 58.01 58.94 57.41 57.87 1.7M
2025-08-07 59.02 60.03 58.00 58.25 2.5M
2025-08-06 58.50 61.45 57.50 59.68 3.4M
2025-08-05 56.03 61.60 55.00 58.91 4.2M
2025-08-04 52.26 58.29 52.21 55.76 3.5M
2025-08-01 54.03 54.03 52.45 52.58 1.7M
2025-07-31 54.75 55.68 53.84 54.04 2.1M
2025-07-30 54.50 57.18 53.85 54.88 3.2M
2025-07-29 54.46 55.70 53.54 53.84 1.7M
2025-07-28 53.63 55.29 53.25 54.46 2.2M
2025-07-25 52.04 53.89 51.80 53.55 1.8M
2025-07-24 51.50 52.09 51.50 51.98 0.7M
2025-07-23 52.89 52.99 51.53 51.67 1.5M
2025-07-22 53.20 53.49 52.20 52.94 1.1M
2025-07-21 52.17 53.38 52.15 53.25 1.3M
2025-07-18 52.97 53.28 51.88 52.16 1.4M
2025-07-17 53.05 53.46 52.68 53.16 1.0M
2025-07-16 52.25 53.09 52.21 53.05 0.9M
2025-07-15 53.05 53.48 51.92 52.53 0.9M
2025-07-14 53.12 53.40 52.61 53.03 0.7M
2025-07-11 52.83 53.37 52.17 53.11 1.0M
2025-07-10 52.74 53.64 52.50 52.83 0.8M
2025-07-09 53.22 54.20 53.00 53.11 1.1M
2025-07-08 52.80 53.38 52.16 53.21 1.0M
2025-07-07 52.00 52.69 51.89 52.42 0.7M
2025-07-04 53.54 53.88 52.04 52.21 1.4M
2025-07-03 54.47 54.88 53.20 53.77 1.7M
2025-07-02 55.27 56.06 54.21 54.86 2.2M
2025-07-01 55.58 56.65 53.67 54.19 1.3M
2025-06-30 53.64 55.02 53.64 54.30 1.1M
2025-06-27 53.31 53.64 52.83 53.46 1.2M
2025-06-26 53.89 54.59 53.11 53.15 1.4M
2025-06-25 53.49 54.04 52.80 53.89 1.3M
2025-06-24 52.28 53.98 51.81 53.49 1.4M
2025-06-23 50.97 52.06 50.76 51.93 1.1M
2025-06-20 52.98 53.72 51.00 51.13 1.8M
2025-06-19 52.87 54.23 52.52 53.25 1.5M
2025-06-18 53.15 53.68 52.35 53.37 1.2M
2025-06-17 53.80 53.80 52.05 52.63 1.1M
2025-06-16 50.79 54.30 50.79 53.20 2.4M
2025-06-13 51.06 52.33 50.96 51.05 1.3M
2025-06-12 51.20 54.63 50.66 51.92 2.6M
2025-06-11 51.45 51.87 50.88 51.21 0.9M
2025-06-10 53.94 53.94 50.71 51.08 1.5M
2025-06-09 53.22 54.07 53.20 53.55 0.8M
2025-06-06 54.98 54.98 53.02 53.17 0.7M
2025-06-05 53.48 54.09 52.45 54.05 1.0M
2025-06-04 53.98 54.80 53.15 53.47 0.9M
2025-06-03 53.59 54.79 53.06 54.20 0.9M
2025-05-30 56.18 56.88 53.70 53.79 1.7M
2025-05-29 57.86 58.01 56.54 56.65 1.2M
2025-05-28 56.81 58.49 56.68 57.36 1.2M
2025-05-27 59.50 59.50 55.30 56.68 1.8M
2025-05-26 59.43 59.74 58.76 59.18 0.7M
2025-05-23 60.10 61.30 58.61 59.43 1.5M
2025-05-22 60.92 61.87 60.09 60.10 1.0M
2025-05-21 64.00 64.00 59.55 61.14 2.3M
2025-05-20 63.13 64.08 62.48 63.66 1.9M
2025-05-19 61.25 63.50 60.50 62.90 1.6M
2025-05-16 60.20 61.88 60.20 61.26 1.3M
2025-05-15 61.65 62.40 60.00 60.50 1.2M
2025-05-14 59.03 61.54 58.29 61.02 2.0M
2025-05-13 62.49 62.63 58.78 58.99 2.0M
2025-05-12 60.87 63.85 60.67 61.76 2.1M
2025-05-09 60.06 61.22 59.40 60.87 1.6M
2025-05-08 57.83 60.70 57.83 60.06 1.7M
2025-05-07 60.36 60.88 58.50 58.73 2.1M
2025-05-06 56.37 61.77 55.58 60.06 2.9M
2025-04-30 52.18 57.33 52.18 56.36 2.3M
2025-04-29 51.24 52.67 51.02 52.18 0.9M
2025-04-28 51.00 52.90 49.42 51.75 1.1M
2025-04-25 50.03 52.32 50.03 52.03 1.1M
2025-04-24 51.70 51.71 49.82 50.35 0.9M
2025-04-23 50.60 52.49 50.43 51.75 1.4M
2025-04-22 49.08 51.80 48.83 50.75 1.3M
2025-04-21 47.85 49.13 47.85 49.07 0.6M
2025-04-18 48.48 48.99 47.73 48.22 0.6M
2025-04-17 48.54 49.54 48.54 48.72 0.7M
2025-04-16 50.80 50.89 48.37 49.03 1.0M
2025-04-15 51.00 51.65 50.15 50.54 0.8M
2025-04-14 52.58 52.58 50.87 51.00 1.1M
2025-04-11 51.13 52.60 50.77 51.51 1.1M
2025-04-10 51.66 52.94 51.30 51.77 1.5M
2025-04-09 49.00 50.90 47.00 50.76 1.7M
2025-04-08 50.00 50.92 48.52 49.49 1.5M
2025-04-07 53.50 55.00 46.54 49.40 2.4M
2025-04-03 57.00 58.69 56.70 58.18 1.9M
2025-04-02 55.66 57.80 55.55 57.66 1.7M
2025-04-01 56.00 56.56 55.57 55.63 0.9M
2025-03-31 55.74 56.77 55.10 56.17 1.4M
2025-03-28 56.68 57.90 55.19 55.90 1.5M
2025-03-27 58.38 58.99 56.66 56.98 1.7M
2025-03-26 58.80 60.47 58.25 58.62 1.9M
2025-03-25 58.80 60.75 57.30 59.38 2.1M
2025-03-24 62.01 66.66 59.49 60.99 3.2M
2025-03-21 63.00 67.58 62.17 63.02 4.7M
2025-03-20 59.25 65.99 58.60 65.70 5.1M
2025-03-19 58.70 61.80 57.55 60.06 3.5M
2025-03-18 58.80 61.89 56.29 59.87 3.6M
2025-03-17 56.36 56.88 55.47 56.46 1.2M
2025-03-14 55.00 57.20 54.99 56.37 1.7M
2025-03-13 55.70 56.11 54.29 55.29 1.3M
2025-03-12 57.20 58.19 55.56 55.88 2.3M
2025-03-11 53.71 57.99 53.65 57.20 2.9M
2025-03-10 53.96 54.15 53.06 53.81 0.7M
2025-03-07 54.92 55.04 53.05 53.69 1.2M
2025-03-06 55.49 55.53 54.58 54.93 1.4M
2025-03-05 54.23 56.30 54.10 55.49 1.5M
2025-03-04 53.92 55.00 53.32 54.50 1.0M
2025-03-03 53.32 55.35 53.31 53.92 1.3M
2025-02-28 55.68 56.20 53.18 53.31 1.3M
2025-02-27 57.20 58.00 55.12 56.10 1.6M
2025-02-26 57.60 58.73 56.92 57.48 1.6M
2025-02-25 55.50 59.20 55.50 57.60 2.2M
2025-02-24 56.15 58.09 55.27 56.77 2.3M
2025-02-21 52.08 59.88 52.08 56.40 4.2M
2025-02-20 53.00 53.02 51.90 52.55 1.1M
2025-02-19 50.35 52.57 49.75 52.57 2.1M
2025-02-18 51.86 52.08 50.21 50.36 1.3M
2025-02-17 50.95 51.55 50.58 51.54 1.1M
2025-02-14 51.88 52.36 50.22 50.67 1.5M
2025-02-13 52.29 53.10 51.48 52.54 1.6M
2025-02-12 52.00 52.50 51.41 52.04 1.2M
2025-02-11 52.78 52.98 51.20 52.00 1.3M
2025-02-10 51.45 51.99 50.49 51.99 1.1M
2025-02-07 52.00 52.42 50.88 51.46 1.5M
2025-02-06 51.00 51.88 50.42 51.66 0.9M
2025-02-05 50.12 51.44 49.86 51.08 0.7M
2025-01-27 52.42 52.42 49.71 50.12 0.9M
2025-01-24 51.30 52.37 50.71 52.29 0.9M
2025-01-23 52.98 53.28 51.20 51.34 1.0M
2025-01-22 53.00 53.66 51.57 52.26 0.7M
2025-01-21 54.21 54.50 52.30 53.16 1.1M
2025-01-20 54.20 54.96 53.30 54.23 1.0M
2025-01-17 53.47 56.00 52.73 54.14 1.2M
2025-01-16 53.66 54.77 52.53 53.47 0.9M
2025-01-15 54.65 55.01 52.96 53.49 1.4M
2025-01-14 52.64 55.60 51.69 54.99 1.7M
2025-01-13 52.00 53.99 51.03 52.65 1.2M
2025-01-10 59.89 60.48 50.12 52.01 1.9M
2025-01-09 62.10 62.20 59.53 60.05 1.7M
2025-01-08 59.14 61.22 58.40 61.22 1.7M
2025-01-07 57.69 59.20 56.62 59.16 0.9M
2025-01-06 57.04 59.93 54.01 58.07 1.2M
2025-01-03 57.08 59.36 55.34 57.04 1.3M
2025-01-02 59.86 61.00 56.01 57.39 1.5M