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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 58.66 61.00 57.70 60.17 1.7M
2024-12-30 58.00 63.00 57.62 58.64 2.1M
2024-12-27 59.39 59.89 57.36 58.49 0.9M
2024-12-26 58.71 61.16 58.00 59.60 1.3M
2024-12-25 57.37 59.35 55.01 59.03 1.5M
2024-12-24 56.00 57.50 54.90 57.40 1.0M
2024-12-23 58.96 60.35 55.23 56.23 1.2M
2024-12-20 58.30 60.65 58.00 58.75 1.4M
2024-12-19 57.49 58.36 56.45 57.80 0.8M
2024-12-18 59.01 60.27 57.41 57.64 1.5M
2024-12-17 61.40 62.00 58.60 59.34 1.4M
2024-12-16 64.00 64.28 61.00 62.00 1.7M
2024-12-13 65.00 67.00 64.50 65.13 2.8M
2024-12-12 62.51 64.88 62.51 64.75 1.8M
2024-12-11 65.68 65.68 63.00 63.30 2.5M
2024-12-10 65.80 68.68 63.27 66.67 4.4M
2024-12-09 62.74 64.60 61.01 63.74 2.4M
2024-12-06 62.87 62.99 59.00 62.71 2.5M
2024-12-05 62.00 63.03 61.19 62.86 2.0M
2024-12-04 61.88 63.90 61.17 61.99 2.4M
2024-12-03 64.50 65.60 61.90 62.69 3.3M
2024-12-02 68.08 69.50 64.34 65.82 3.3M
2024-11-29 66.00 68.50 63.60 67.07 3.8M
2024-11-28 63.05 69.95 63.05 67.51 4.9M
2024-11-27 61.46 64.62 61.05 63.81 3.7M
2024-11-26 64.99 65.50 61.28 61.66 3.6M
2024-11-25 66.99 68.00 63.03 66.01 5.5M
2024-11-22 73.74 75.00 66.41 67.75 8.5M
2024-11-21 63.44 72.72 62.00 72.72 11.0M
2024-11-20 53.19 60.60 53.19 60.60 3.8M
2024-11-19 46.60 50.50 46.60 50.50 2.4M
2024-11-18 48.20 48.76 46.20 46.85 1.5M
2024-11-15 50.45 51.89 47.95 47.97 1.9M
2024-11-14 52.01 53.44 50.70 51.10 2.1M
2024-11-13 52.08 53.11 50.56 52.51 2.0M
2024-11-12 52.99 53.99 51.12 52.21 3.5M
2024-11-11 50.00 52.55 49.00 52.43 3.6M
2024-11-08 49.24 50.89 49.24 49.70 2.6M
2024-11-07 49.50 49.70 48.50 48.84 2.2M
2024-11-06 49.30 50.82 48.63 49.64 3.0M
2024-11-05 46.04 50.79 46.04 49.80 4.7M
2024-11-04 44.07 46.30 44.06 45.93 1.5M
2024-11-01 47.60 47.98 44.40 44.42 2.7M
2024-10-31 45.50 51.88 45.50 48.00 3.7M
2024-10-30 45.64 46.17 44.40 44.93 1.4M
2024-10-29 47.40 47.97 45.36 45.64 2.1M
2024-10-28 47.59 48.05 47.07 47.40 1.6M
2024-10-25 47.73 48.15 46.89 47.40 2.1M
2024-10-24 49.10 49.10 46.71 46.93 2.7M
2024-10-23 47.51 52.17 47.49 49.83 4.7M
2024-10-22 46.00 48.00 45.58 47.49 2.5M
2024-10-21 45.19 47.25 45.13 46.40 2.3M
2024-10-18 43.71 46.05 43.54 45.11 2.3M
2024-10-17 43.79 44.97 43.55 43.70 1.7M
2024-10-16 43.04 44.22 42.80 43.33 1.3M
2024-10-15 44.83 45.64 44.04 44.10 1.8M
2024-10-14 44.20 45.43 42.64 44.99 2.0M
2024-10-11 46.64 47.00 43.13 44.04 3.2M
2024-10-10 44.86 51.50 44.30 48.81 5.1M
2024-10-09 50.00 50.41 43.12 43.99 3.4M
2024-10-08 55.98 55.98 48.38 52.39 4.5M
2024-09-30 41.72 47.68 41.40 47.31 3.8M
2024-09-27 38.53 41.98 38.53 40.51 2.5M
2024-09-26 37.98 38.34 37.01 38.34 1.5M
2024-09-25 36.78 37.85 36.53 37.70 1.6M
2024-09-24 35.27 36.36 34.78 36.35 1.1M
2024-09-23 35.60 36.00 35.10 35.23 0.6M
2024-09-20 36.33 36.62 35.65 35.87 0.6M
2024-09-19 36.69 36.80 36.00 36.43 0.6M
2024-09-18 36.42 36.96 35.59 36.14 0.6M
2024-09-13 38.29 38.29 36.22 36.42 0.8M
2024-09-12 37.60 38.08 37.10 37.32 0.6M
2024-09-11 37.36 38.09 37.19 37.68 0.6M
2024-09-10 36.99 37.55 36.90 37.36 0.5M
2024-09-09 37.21 37.55 36.63 36.95 0.6M
2024-09-06 38.09 38.32 37.04 37.21 0.7M
2024-09-05 38.52 38.78 37.90 38.17 0.8M
2024-09-04 38.08 38.63 37.55 38.50 0.9M
2024-09-03 37.50 38.55 37.42 38.10 0.8M
2024-09-02 37.08 38.25 37.08 37.75 1.1M
2024-08-30 37.48 38.20 37.00 37.39 1.2M
2024-08-29 37.68 37.68 36.35 37.02 1.4M
2024-08-28 35.18 36.04 34.50 35.59 0.8M
2024-08-27 36.60 36.64 35.02 35.18 1.0M
2024-08-26 36.07 37.80 36.07 36.80 0.9M
2024-08-23 37.22 38.56 35.99 36.01 1.6M
2024-08-22 40.50 41.48 38.81 39.01 2.0M
2024-08-21 37.61 38.38 37.60 38.22 0.7M
2024-08-20 37.25 37.86 36.90 37.81 0.7M
2024-08-19 37.70 37.93 37.05 37.30 0.6M
2024-08-16 38.68 38.99 37.52 37.70 0.9M
2024-08-15 38.80 39.18 38.38 38.65 0.7M
2024-08-14 39.75 40.18 38.96 39.03 0.7M
2024-08-13 39.08 40.20 38.64 39.80 0.8M
2024-08-12 39.61 40.80 39.36 39.45 0.9M
2024-08-09 40.52 40.59 39.35 39.35 1.2M
2024-08-08 43.21 43.79 40.10 40.26 2.0M
2024-08-07 45.30 45.61 43.80 43.93 1.7M
2024-08-06 45.00 45.99 44.05 45.82 1.9M
2024-08-05 46.34 46.77 43.51 44.70 2.5M
2024-08-02 45.01 48.10 45.01 47.23 3.5M
2024-08-01 45.80 51.50 45.50 46.04 4.5M
2024-07-31 43.15 44.25 42.84 44.11 1.7M
2024-07-30 43.00 44.50 43.00 43.38 1.6M
2024-07-29 45.50 45.50 43.18 44.02 2.5M
2024-07-26 46.28 48.87 45.30 45.34 3.8M
2024-07-25 44.69 47.40 44.01 46.73 3.3M
2024-07-24 43.18 48.89 42.90 45.46 3.9M
2024-07-23 43.53 44.00 42.83 43.65 2.0M
2024-07-22 41.94 45.95 41.50 44.23 3.2M
2024-07-19 41.71 42.27 41.00 41.99 1.4M
2024-07-18 41.10 42.84 40.67 42.23 1.8M
2024-07-17 40.50 42.20 40.31 41.71 1.5M
2024-07-16 40.10 40.99 40.10 40.51 0.6M
2024-07-15 41.05 41.75 40.61 40.63 0.8M
2024-07-12 41.02 42.38 40.30 41.63 1.5M
2024-07-11 41.22 41.71 41.07 41.45 1.2M
2024-07-10 41.88 41.89 40.51 40.90 1.3M
2024-07-09 40.98 42.12 40.50 41.64 1.7M
2024-07-08 40.07 42.76 39.50 41.13 1.8M
2024-07-05 38.99 40.50 36.80 40.50 2.0M
2024-07-04 38.39 43.20 38.37 39.00 2.0M
2024-07-03 39.68 39.68 38.05 38.10 0.7M
2024-07-02 40.10 40.30 39.16 39.45 0.7M
2024-07-01 39.41 40.49 38.70 40.30 1.0M
2024-06-28 39.62 40.79 39.30 39.97 0.8M
2024-06-27 39.59 40.90 39.39 39.67 1.0M
2024-06-26 39.31 40.25 38.00 39.99 1.4M
2024-06-25 36.87 43.00 36.80 39.69 2.2M
2024-06-24 39.27 39.40 36.78 36.87 0.9M
2024-06-21 40.11 40.11 39.10 39.36 0.6M
2024-06-20 41.66 41.99 40.11 40.11 0.8M
2024-06-19 41.65 41.94 41.44 41.66 0.6M
2024-06-18 41.89 42.50 41.51 41.83 0.7M
2024-06-17 41.19 41.94 40.66 41.63 0.7M
2024-06-14 41.20 41.58 40.60 41.20 0.7M
2024-06-13 41.09 42.58 40.30 41.60 1.3M
2024-06-12 39.93 41.39 39.57 40.70 0.9M
2024-06-11 39.59 39.98 38.20 39.93 0.7M
2024-06-07 39.77 40.39 38.70 39.79 0.8M
2024-06-06 42.71 43.20 39.00 39.47 1.5M
2024-06-05 43.81 43.91 42.61 42.71 0.7M
2024-06-04 44.56 44.60 43.20 43.98 0.8M
2024-06-03 44.20 45.32 43.66 44.26 1.2M
2024-05-31 44.33 45.71 44.11 44.70 1.5M
2024-05-30 44.00 44.76 43.52 43.90 0.8M
2024-05-29 43.32 44.68 42.80 44.18 1.0M
2024-05-28 43.84 45.50 43.67 43.78 1.3M
2024-05-27 43.68 44.28 42.50 44.11 1.0M
2024-05-24 44.70 45.01 43.66 43.67 1.5M
2024-05-23 46.14 47.75 44.90 45.84 2.2M
2024-05-22 45.00 47.71 45.00 46.76 2.3M
2024-05-21 45.44 45.47 44.71 45.30 1.0M
2024-05-20 44.71 45.77 44.47 45.00 1.2M
2024-05-17 45.09 45.09 43.68 44.95 1.2M
2024-05-16 44.85 45.30 44.50 44.63 1.1M
2024-05-15 45.83 45.83 44.55 44.96 1.3M
2024-05-14 46.11 46.61 45.10 45.93 1.6M
2024-05-13 48.24 48.77 45.18 45.55 2.7M
2024-05-10 51.04 55.88 49.26 49.36 4.4M
2024-05-09 46.43 49.79 46.43 48.69 2.3M
2024-05-08 47.40 48.64 46.50 46.88 1.8M
2024-05-07 46.56 48.48 45.65 47.91 2.6M
2024-05-06 46.07 46.80 45.68 46.47 1.3M
2024-04-30 46.70 47.26 45.02 45.22 1.7M
2024-04-29 47.00 48.25 45.99 47.43 2.1M
2024-04-26 45.00 46.15 44.50 45.98 1.8M
2024-04-25 45.01 45.86 43.39 45.61 1.9M
2024-04-24 46.30 47.32 46.00 46.70 1.8M
2024-04-23 44.50 49.00 43.80 46.95 2.6M
2024-04-22 43.80 44.99 42.65 44.30 1.2M
2024-04-19 44.87 45.16 43.33 43.76 1.3M
2024-04-18 45.18 46.05 44.20 44.52 1.6M
2024-04-17 42.52 45.47 42.50 45.17 2.2M
2024-04-16 47.03 48.02 41.66 42.00 2.6M
2024-04-15 48.10 52.32 48.02 49.29 2.4M
2024-04-12 50.99 51.49 48.66 49.22 1.6M
2024-04-11 51.28 52.49 50.30 50.44 2.1M
2024-04-10 53.23 55.79 51.99 53.04 2.8M
2024-04-09 49.50 56.60 49.47 53.80 4.0M
2024-04-08 50.75 51.00 48.52 48.52 2.1M
2024-04-03 55.46 56.49 51.82 51.87 3.0M
2024-04-02 56.94 59.59 55.20 56.15 4.3M
2024-04-01 53.08 54.72 52.66 54.14 1.7M
2024-03-29 51.70 54.34 51.57 53.07 1.6M
2024-03-28 51.57 53.47 50.83 52.28 2.1M
2024-03-27 56.09 56.44 51.50 52.10 2.3M
2024-03-26 53.70 56.90 53.28 56.78 2.8M
2024-03-25 55.00 57.34 53.29 53.70 2.3M
2024-03-22 57.89 57.89 55.55 55.90 2.3M
2024-03-21 59.85 59.96 57.02 57.70 2.5M
2024-03-20 59.84 59.99 57.64 58.92 2.7M
2024-03-19 60.70 61.46 59.11 59.43 3.4M
2024-03-18 59.02 62.23 58.02 60.72 5.0M
2024-03-15 57.89 61.95 57.50 58.73 5.6M
2024-03-14 57.95 59.01 55.45 57.25 3.3M
2024-03-13 59.05 59.57 56.58 58.46 4.4M
2024-03-12 58.68 62.90 57.50 61.09 6.6M
2024-03-11 58.88 59.31 56.76 58.56 5.2M
2024-03-08 60.08 63.49 57.71 58.02 7.3M
2024-03-07 57.12 63.79 54.00 63.79 9.5M
2024-03-06 45.40 53.16 44.67 53.16 7.0M
2024-03-05 45.90 45.90 44.05 44.30 1.5M
2024-03-04 46.79 47.53 45.10 45.86 1.5M
2024-03-01 47.06 47.74 46.06 46.78 1.9M
2024-02-29 42.88 46.07 42.10 46.06 2.3M
2024-02-28 50.50 50.70 43.41 43.75 4.1M
2024-02-27 48.03 49.32 47.18 49.22 3.6M
2024-02-26 47.34 49.59 47.17 47.92 4.3M
2024-02-23 45.00 47.48 44.38 46.58 3.5M
2024-02-22 43.30 45.97 43.18 44.95 3.3M
2024-02-21 41.00 47.90 40.70 44.19 4.0M
2024-02-20 39.95 41.50 39.60 41.40 2.1M
2024-02-19 38.46 41.47 38.11 40.36 3.0M
2024-02-08 35.99 38.56 34.51 38.38 2.4M
2024-02-07 37.29 38.47 35.10 35.30 2.1M
2024-02-06 35.45 38.58 33.82 37.50 2.0M
2024-02-05 42.50 42.90 36.47 37.01 2.2M
2024-02-02 45.85 46.73 41.14 43.90 2.0M
2024-02-01 46.08 46.85 44.18 45.90 1.3M
2024-01-31 49.50 49.97 46.07 46.10 1.7M
2024-01-30 50.00 51.59 49.34 49.67 1.3M
2024-01-29 51.90 53.90 51.21 51.32 1.7M
2024-01-26 52.47 53.66 51.88 51.88 1.3M
2024-01-25 52.01 52.73 50.60 52.73 1.7M
2024-01-24 51.65 52.50 50.08 51.88 1.4M
2024-01-23 52.00 52.80 50.99 51.64 1.2M
2024-01-22 53.95 55.81 52.00 52.00 1.8M
2024-01-19 55.88 56.55 54.00 54.06 1.3M
2024-01-18 56.86 57.75 54.64 56.08 1.8M
2024-01-17 61.00 61.00 56.82 56.82 2.1M
2024-01-16 57.08 57.88 56.11 57.55 1.1M
2024-01-15 58.30 58.53 57.36 57.62 0.7M
2024-01-12 59.62 60.47 58.36 58.36 1.0M
2024-01-11 57.82 59.66 57.00 59.59 1.6M
2024-01-10 59.12 59.12 57.35 57.35 1.3M
2024-01-09 59.10 60.98 58.38 59.14 1.0M
2024-01-08 60.97 60.97 59.00 59.09 0.7M
2024-01-05 61.60 62.79 60.25 60.56 1.0M
2024-01-04 62.11 62.30 61.00 61.85 0.7M
2024-01-03 63.48 63.49 61.60 62.48 0.8M
2024-01-02 64.00 64.40 62.68 62.77 0.9M