威力传动（300904）历史行情

以下为威力传动近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	47.910	50.840	53.990	47.300	3.900	8.308%	462.84万	2.34亿	6.394%
2026-10-01	47.910	50.840	53.990	47.300	3.900	8.308%	462.84万	2.34亿	6.394%
2026-09-30	47.910	50.840	53.990	47.300	3.900	8.308%	4.63万	0.00亿	0.000%
2026-09-29	46.800	46.940	48.820	44.800	-0.980	-2.045%	3.81万	0.00亿	0.000%
2026-09-28	46.960	47.920	48.460	45.090	0.920	1.957%	4.36万	0.00亿	0.000%
2026-09-27	42.720	47.000	48.990	42.230	4.260	9.967%	525.55万	2.45亿	7.261%
2026-09-24	42.720	47.000	48.990	42.230	4.260	9.967%	5.26万	0.00亿	0.000%
2026-09-23	43.260	42.740	43.500	42.450	-0.520	-1.202%	1.08万	0.00亿	0.000%
2026-09-22	44.380	43.260	44.560	43.010	-1.010	-2.281%	2.11万	0.00亿	0.000%
2026-09-21	43.060	44.270	45.480	43.060	0.470	1.073%	2.48万	0.00亿	0.000%
2026-09-18	43.160	43.800	45.320	42.500	0.640	1.483%	2.63万	0.00亿	0.000%
2026-09-17	43.370	43.160	43.590	41.410	-0.430	-0.986%	2.80万	0.00亿	0.000%
2026-09-16	42.840	43.590	43.680	40.680	0.590	1.372%	3.92万	0.00亿	0.000%
2026-09-15	39.160	43.000	45.360	38.350	3.880	9.918%	3.79万	0.00亿	0.000%
2026-09-14	39.140	39.120	39.500	38.240	-0.010	-0.026%	0.83万	0.00亿	0.000%
2026-09-11	39.630	39.130	40.240	38.500	-0.940	-2.346%	0.71万	0.00亿	0.000%
2026-09-10	40.830	40.070	40.950	39.710	-0.880	-2.149%	0.60万	0.00亿	0.000%
2026-09-09	41.460	40.950	42.180	40.760	-1.020	-2.430%	0.52万	0.00亿	0.000%
2026-09-08	42.310	41.970	42.310	41.510	-0.030	-0.071%	0.46万	0.00亿	0.000%
2026-09-07	41.880	42.000	42.490	41.270	0.910	2.215%	0.50万	0.00亿	0.000%
2026-09-04	40.970	41.090	42.160	40.610	0.310	0.760%	0.79万	0.00亿	0.000%
2026-09-03	41.680	40.780	42.230	40.420	-0.880	-2.112%	0.61万	0.00亿	0.000%
2026-09-02	42.470	41.660	42.510	41.210	-0.680	-1.606%	0.52万	0.00亿	0.000%
2026-09-01	42.840	42.340	42.860	41.990	-0.260	-0.610%	0.53万	0.00亿	0.000%
2026-08-31	42.390	42.600	42.830	41.620	0.350	0.828%	0.60万	0.00亿	0.000%
2026-08-28	41.180	42.250	42.900	40.890	1.070	2.598%	0.80万	0.00亿	0.000%
2026-08-27	41.180	41.180	41.720	40.600	-0.050	-0.121%	0.83万	0.00亿	0.000%
2026-08-26	40.650	41.230	41.890	39.650	1.010	2.511%	0.96万	0.00亿	0.000%
2026-08-25	38.910	40.220	40.580	37.960	1.520	3.928%	1.21万	0.00亿	0.000%
2026-08-24	40.140	38.700	40.900	33.020	-2.470	-6.000%	1.26万	0.00亿	0.000%
2026-08-21	40.520	41.170	41.350	40.040	0.220	0.537%	0.53万	0.00亿	0.000%
2026-08-20	41.500	40.950	41.500	40.080	0.750	1.866%	0.47万	0.00亿	0.000%
2026-08-19	42.000	40.200	42.000	40.010	-1.880	-4.468%	0.73万	0.00亿	0.000%
2026-08-18	42.520	42.080	42.850	41.600	-0.380	-0.895%	0.54万	0.00亿	0.000%
2026-08-17	41.690	42.460	42.680	40.980	0.780	1.871%	0.80万	0.00亿	0.000%
2026-08-14	42.000	41.680	42.640	40.480	-0.100	-0.239%	0.71万	0.00亿	0.000%
2026-08-13	42.610	41.780	42.980	41.780	-0.950	-2.223%	0.64万	0.00亿	0.000%
2026-08-12	41.990	42.730	43.160	41.200	0.850	2.030%	0.76万	0.00亿	0.000%
2026-08-11	42.770	41.880	42.770	41.400	-0.910	-2.127%	0.71万	0.00亿	0.000%
2026-08-10	41.210	42.790	43.000	40.400	1.790	4.366%	1.33万	0.00亿	0.000%
2026-08-07	40.710	41.000	41.200	40.000	-0.140	-0.340%	0.76万	0.00亿	0.000%
2026-08-06	41.200	41.140	42.800	40.330	-0.120	-0.291%	0.85万	0.00亿	0.000%
2026-08-05	41.150	41.260	41.960	40.420	0.120	0.292%	1.01万	0.00亿	0.000%
2026-08-04	41.180	41.140	42.200	40.760	-0.130	-0.315%	1.37万	0.00亿	0.000%
2026-08-03	38.920	41.270	41.380	38.600	2.270	5.821%	1.57万	0.00亿	0.000%
2026-07-31	38.500	39.000	39.550	37.930	0.500	1.299%	1.27万	0.00亿	0.000%
2026-07-30	38.950	38.500	40.200	38.300	-0.600	-1.535%	1.50万	0.00亿	0.000%
2026-07-29	37.310	39.100	39.480	36.470	1.790	4.798%	1.75万	0.00亿	0.000%
2026-07-28	36.300	37.310	38.000	35.980	1.010	2.782%	1.14万	0.00亿	0.000%
2026-07-27	35.080	36.300	36.940	35.070	0.800	2.254%	1.13万	0.00亿	0.000%
2026-07-24	36.450	35.500	36.590	35.030	-0.950	-2.606%	0.81万	0.00亿	0.000%
2026-07-23	34.600	36.450	36.470	34.600	1.680	4.832%	0.94万	0.00亿	0.000%
2026-07-22	35.110	34.770	36.210	34.500	-0.750	-2.111%	0.88万	0.00亿	0.000%
2026-07-21	35.510	35.520	36.090	34.020	-0.060	-0.169%	1.12万	0.00亿	0.000%
2026-07-20	36.220	35.580	38.200	35.000	-0.810	-2.226%	1.37万	0.00亿	0.000%
2026-07-17	38.030	36.390	38.600	36.000	-1.600	-4.212%	1.02万	0.00亿	0.000%
2026-07-16	38.000	37.990	39.050	37.020	0.040	0.105%	0.99万	0.00亿	0.000%
2026-07-15	36.890	37.950	38.410	36.800	0.550	1.471%	0.96万	0.00亿	0.000%
2026-07-14	32.900	37.400	37.450	32.900	0.050	0.134%	1.16万	0.00亿	0.000%
2026-07-13	39.150	37.350	39.480	37.350	-1.660	-4.255%	0.84万	0.00亿	0.000%
2026-07-10	38.750	39.010	40.460	37.960	0.640	1.668%	1.17万	0.00亿	0.000%
2026-07-09	38.700	38.370	39.210	37.160	-0.550	-1.413%	0.93万	0.00亿	0.000%
2026-07-08	39.900	38.920	40.190	38.710	-0.980	-2.456%	0.82万	0.00亿	0.000%
2026-07-07	41.700	39.900	41.740	39.880	-1.760	-4.225%	0.76万	0.00亿	0.000%
2026-07-06	43.200	41.660	43.200	41.580	-1.140	-2.664%	0.93万	0.00亿	0.000%
2026-07-03	40.880	42.800	43.630	40.800	1.900	4.645%	1.31万	0.00亿	0.000%
2026-07-02	41.580	40.900	42.650	40.480	-0.560	-1.351%	0.97万	0.00亿	0.000%
2026-07-01	41.710	41.460	42.280	40.500	0.870	2.143%	1.15万	0.00亿	0.000%
2026-06-30	40.550	40.590	41.210	39.700	0.040	0.099%	1.07万	0.00亿	0.000%
2026-06-29	40.930	40.550	41.900	39.230	-0.400	-0.977%	1.36万	0.00亿	0.000%
2026-06-26	41.910	40.950	43.530	40.910	-1.000	-2.384%	1.21万	0.00亿	0.000%
2026-06-25	43.680	41.950	43.720	41.600	-1.470	-3.386%	1.01万	0.00亿	0.000%
2026-06-24	45.140	43.420	45.150	42.650	-1.330	-2.972%	0.97万	0.00亿	0.000%
2026-06-23	45.240	44.750	46.180	44.410	-0.500	-1.105%	0.95万	0.00亿	0.000%
2026-06-22	44.090	45.250	45.500	43.200	0.450	1.004%	1.08万	0.00亿	0.000%
2026-06-18	45.000	44.800	45.530	44.000	-0.540	-1.191%	0.80万	0.00亿	0.000%
2026-06-17	46.090	45.340	46.480	44.800	-0.960	-2.073%	0.82万	0.00亿	0.000%
2026-06-16	45.980	46.300	46.860	45.010	0.360	0.784%	0.74万	0.00亿	0.000%
2026-06-15	46.240	45.940	47.720	45.610	0.040	0.087%	0.91万	0.00亿	0.000%
2026-06-12	45.530	45.900	46.970	44.710	1.170	2.616%	1.04万	0.00亿	0.000%
2026-06-11	45.270	44.730	45.420	43.720	-0.550	-1.215%	0.93万	0.00亿	0.000%
2026-06-10	46.650	45.280	46.720	44.450	-1.670	-3.557%	0.92万	0.00亿	0.000%
2026-06-09	46.600	46.950	48.410	45.880	0.620	1.338%	0.95万	0.00亿	0.000%
2026-06-08	48.000	46.330	48.750	45.860	-2.810	-5.718%	1.29万	0.00亿	0.000%
2026-06-05	48.920	49.140	50.240	47.030	-0.070	-0.142%	1.35万	0.00亿	0.000%
2026-06-04	48.800	49.210	50.630	48.390	0.550	1.130%	1.21万	0.00亿	0.000%
2026-06-03	48.560	48.660	49.280	47.460	0.090	0.185%	1.09万	0.00亿	0.000%
2026-06-02	51.220	48.570	51.850	48.360	-2.630	-5.137%	1.45万	0.00亿	0.000%
2026-06-01	50.250	51.200	52.300	50.250	0.860	1.708%	1.14万	0.00亿	0.000%
2026-05-29	52.780	50.340	53.370	50.010	-2.800	-5.269%	1.52万	0.00亿	0.000%
2026-05-28	53.260	53.140	54.150	52.300	-0.350	-0.654%	1.39万	0.00亿	0.000%
2026-05-27	57.000	53.490	60.880	53.080	-2.510	-4.482%	2.82万	0.00亿	0.000%
2026-05-26	57.730	56.000	58.720	54.600	1.140	2.078%	2.84万	0.00亿	0.000%
2026-05-25	58.550	54.860	58.910	54.060	-3.630	-6.206%	2.05万	0.00亿	0.000%
2026-05-22	59.100	58.490	60.030	58.100	-0.840	-1.416%	1.31万	0.00亿	0.000%
2026-05-21	61.030	59.330	62.960	59.290	-1.710	-2.801%	1.73万	0.00亿	0.000%
2026-05-20	62.180	61.040	62.200	60.070	-1.140	-1.833%	0.87万	0.00亿	0.000%
2026-05-19	61.700	62.180	62.470	61.180	0.480	0.778%	0.79万	0.00亿	0.000%
2026-05-18	60.800	61.700	61.890	59.880	0.900	1.480%	0.88万	0.00亿	0.000%
2026-05-15	59.910	60.800	62.180	58.820	0.920	1.536%	1.00万	0.00亿	0.000%
2026-05-14	61.580	59.880	62.200	59.880	-1.700	-2.761%	1.17万	0.00亿	0.000%
2026-05-13	61.300	61.580	62.500	60.740	0.580	0.951%	0.86万	0.00亿	0.000%
2026-05-12	62.000	61.000	62.470	60.770	-1.280	-2.055%	0.87万	0.00亿	0.000%
2026-05-11	62.390	62.280	63.500	61.930	-0.090	-0.144%	1.22万	0.00亿	0.000%
2026-05-08	61.500	62.370	63.400	60.450	0.820	1.332%	1.13万	0.00亿	0.000%
2026-05-07	59.760	61.550	62.740	59.680	1.840	3.082%	1.57万	0.00亿	0.000%
2026-05-06	58.890	59.710	60.000	58.890	1.010	1.721%	0.97万	0.00亿	0.000%
2026-04-30	59.220	58.700	59.220	57.700	-0.300	-0.508%	0.94万	0.00亿	0.000%
2026-04-29	57.350	59.000	59.710	57.350	0.890	1.532%	0.86万	0.00亿	0.000%
2026-04-28	58.610	58.110	59.800	57.680	-0.490	-0.836%	0.74万	0.00亿	0.000%
2026-04-27	56.880	58.600	59.130	56.290	1.900	3.351%	0.99万	0.00亿	0.000%
2026-04-24	57.010	56.700	57.850	56.590	-0.310	-0.544%	0.63万	0.00亿	0.000%
2026-04-23	58.380	57.010	58.700	56.500	-1.370	-2.347%	0.83万	0.00亿	0.000%
2026-04-22	58.590	58.380	59.100	57.660	-0.520	-0.883%	0.63万	0.00亿	0.000%
2026-04-21	60.790	58.900	60.790	58.600	-1.870	-3.077%	0.84万	0.00亿	0.000%
2026-04-20	59.740	60.770	61.060	59.050	0.770	1.283%	0.90万	0.00亿	0.000%
2026-04-17	59.540	60.000	61.000	59.310	0.590	0.993%	0.86万	0.00亿	0.000%
2026-04-16	59.420	59.410	59.960	58.600	0.400	0.678%	0.77万	0.00亿	0.000%
2026-04-15	59.820	59.010	60.310	58.770	-0.730	-1.222%	0.81万	0.00亿	0.000%
2026-04-14	59.200	59.740	59.860	58.330	0.990	1.685%	0.94万	0.00亿	0.000%
2026-04-13	60.390	58.750	60.390	58.100	-2.250	-3.689%	1.35万	0.00亿	0.000%
2026-04-10	56.470	61.000	61.600	56.470	4.620	8.194%	2.45万	0.00亿	0.000%
2026-04-09	56.990	56.380	56.990	55.800	-0.690	-1.209%	0.77万	0.00亿	0.000%
2026-04-08	56.000	57.070	57.110	55.550	1.790	3.238%	0.90万	0.00亿	0.000%
2026-04-07	54.900	55.280	56.550	54.900	0.000	0.000%	0.80万	0.00亿	0.000%
2026-04-03	58.900	54.960	59.400	54.900	0.000	0.000%	1.34万	0.00亿	0.000%
2026-04-02	59.160	58.830	61.480	58.270	0.000	0.000%	1.07万	0.00亿	0.000%
2026-04-01	59.780	59.160	60.500	58.890	0.000	0.000%	0.83万	0.00亿	0.000%