潍柴动力 (000338) - 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
2026-09-16	26.05	25.52	-0.52	-2.00%	24.78	26.10	867532	218666	1.75%
2026-09-15	25.90	26.04	-0.10	-0.38%	25.87	26.71	579017	152295	1.17%
2026-09-14	25.85	26.14	-0.19	-0.72%	25.36	26.43	570256	148119	1.15%
2026-09-11	26.56	26.33	-0.50	-1.86%	26.03	26.57	657272	172692	1.33%
2026-09-10	27.55	26.83	-1.02	-3.66%	26.72	27.70	837419	226336	1.69%
2026-09-09	27.00	27.85	1.24	4.66%	27.00	28.12	1112495	308551	2.24%
2026-09-08	27.46	26.61	-0.93	-3.38%	26.45	27.60	694339	185823	1.40%
2026-09-07	27.12	27.54	0.69	2.57%	26.55	27.74	908247	247884	1.83%
2026-09-04	26.87	26.85	0.67	2.56%	26.66	27.56	984324	266931	1.99%
2026-09-03	26.56	26.18	0.30	1.16%	26.00	26.65	756995	199009	1.53%
2026-09-02	27.10	25.88	-1.47	-5.37%	25.84	27.20	1054254	275484	2.13%
2026-09-01	27.49	27.35	0.18	0.66%	27.11	27.95	860915	237143	1.74%
2026-08-31	27.11	27.17	-0.47	-1.70%	26.81	27.50	981176	266964	1.98%
2026-08-28	27.71	27.64	0.65	2.41%	25.89	28.06	2045129	551374	4.13%
2026-08-27	26.99	26.99	-0.04	-0.15%	26.02	27.24	1212345	325418	2.45%
2026-08-26	27.13	27.03	0.01	0.04%	27.02	27.49	697048	189754	1.41%
2026-08-25	26.84	27.02	0.03	0.11%	26.50	27.55	821511	222550	1.66%
2026-08-24	29.00	26.99	-2.17	-7.44%	26.40	29.39	1111543	302241	2.24%
2026-08-21	28.29	29.16	0.86	3.04%	28.16	29.21	525836	151855	1.06%
2026-08-20	28.50	28.30	-0.08	-0.28%	27.99	28.68	544592	154183	1.10%
2026-08-19	29.69	28.38	-2.13	-6.98%	28.16	29.98	811248	234438	1.64%
2026-08-18	30.93	30.51	-0.30	-0.97%	30.30	31.57	596084	182765	1.20%
2026-08-17	29.85	30.81	1.16	3.91%	29.12	31.20	885856	270006	1.79%
2026-08-14	30.00	29.65	-0.45	-1.50%	29.40	30.27	742151	220450	1.50%
2026-08-13	31.30	30.10	-0.84	-2.71%	30.01	31.99	920199	284134	1.86%
2026-08-12	31.10	31.31	0.17	0.55%	30.61	31.90	723960	227231	1.46%
2026-08-11	32.00	31.14	-0.94	-2.93%	30.99	32.08	884863	278114	1.79%
2026-08-10	30.33	32.08	1.93	6.40%	30.15	32.30	1144652	359243	2.31%
2026-08-07	29.45	30.15	0.77	2.62%	29.34	30.42	740355	221914	1.49%
2026-08-06	29.80	29.38	-0.84	-2.78%	29.07	30.30	732712	216618	1.48%
2026-08-05	28.00	30.22	1.58	5.52%	27.70	30.53	989649	294034	2.00%
2026-08-04	28.50	28.64	0.16	0.56%	28.26	29.22	1032673	296956	2.08%
2026-08-03	27.94	28.48	0.53	1.90%	27.80	29.35	1030336	296283	2.08%
2026-07-31	27.55	27.95	1.99	7.67%	27.55	28.44	1284283	360126	2.59%
2026-07-30	26.60	25.96	-1.33	-4.87%	25.33	26.88	1031806	268424	2.08%
2026-07-29	26.19	27.29	1.10	4.20%	26.04	27.59	1060294	285936	2.14%
2026-07-28	27.60	26.19	-2.26	-7.94%	26.11	27.80	1080794	288197	2.18%
2026-07-27	27.73	28.45	0.83	3.01%	27.41	28.45	813489	228080	1.64%
2026-07-24	27.55	27.62	-0.37	-1.32%	27.07	28.06	653644	180451	1.32%
2026-07-23	27.10	27.99	1.14	4.25%	27.03	28.08	1068374	295962	2.16%
2026-07-22	27.05	26.85	0.30	1.13%	26.59	27.66	1023908	278030	2.07%
2026-07-21	24.60	26.55	2.26	9.30%	24.42	26.65	1380272	356250	2.78%
2026-07-20	24.83	24.29	-0.31	-1.26%	23.80	25.98	1142950	282879	2.31%
2026-07-17	25.33	24.60	-1.06	-4.13%	24.03	25.48	1225346	301650	2.47%
2026-07-16	26.08	25.66	-0.79	-2.99%	25.36	26.49	889297	229533	1.79%
2026-07-15	27.44	26.45	-1.20	-4.34%	25.50	27.80	1215727	321580	2.45%
2026-07-14	26.23	27.65	1.05	3.95%	25.53	27.65	1045525	277473	2.11%
2026-07-13	27.49	26.60	-0.97	-3.52%	26.26	27.68	925100	247534	1.87%
2026-07-10	28.03	27.57	-0.27	-0.97%	27.40	28.52	877155	246099	1.77%
2026-07-09	27.95	27.84	-0.07	-0.25%	27.01	28.35	792148	219936	1.60%
2026-07-08	29.13	27.91	-1.81	-6.09%	27.81	29.72	856444	241522	1.73%
2026-07-07	29.31	29.72	0.15	0.51%	29.31	30.68	1206250	360031	2.44%
2026-07-06	29.00	29.57	1.43	5.08%	29.00	30.59	1473886	440970	2.98%
2026-07-03	26.47	28.14	1.74	6.59%	26.21	28.73	1269615	353548	2.56%
2026-07-02	27.03	26.40	-1.40	-5.04%	26.23	27.51	964298	257924	1.95%
2026-07-01	28.11	27.80	0.55	2.02%	27.60	29.00	970999	275139	1.96%
2026-06-30	26.63	27.25	1.06	4.05%	26.50	28.08	1329556	363787	2.68%
2026-06-29	27.60	26.19	-1.76	-6.30%	25.78	27.87	1569532	412779	3.17%
2026-06-26	29.25	27.95	-1.02	-3.52%	27.66	29.50	1211368	341917	2.45%
2026-06-25	29.79	28.97	-0.72	-2.43%	28.90	31.29	1196229	355970	2.42%
2026-06-24	29.79	29.69	-0.37	-1.23%	29.50	30.42	857045	255721	1.73%
2026-06-23	31.40	30.06	-1.23	-3.93%	29.83	32.06	945812	288749	1.91%
2026-06-22	31.03	31.29	1.20	3.99%	30.86	32.20	1141946	359213	2.31%
2026-06-18	29.66	30.09	0.81	2.77%	29.50	31.38	1324102	404333	2.67%
2026-06-17	28.25	29.28	1.17	4.16%	28.08	29.93	1055220	308421	2.13%
2026-06-16	29.18	28.11	-1.27	-4.32%	27.74	29.58	1244115	352323	2.51%
2026-06-15	28.56	29.38	1.38	4.93%	28.21	29.38	1241949	358300	2.51%
2026-06-12	28.94	28.00	0.43	1.56%	27.94	29.08	1310314	371131	2.65%
2026-06-11	27.72	27.57	-0.62	-2.20%	27.03	27.91	1447474	396235	2.92%
2026-06-10	29.43	28.19	-2.16	-7.12%	27.40	29.83	2386446	670450	4.82%
2026-06-09	30.49	30.35	0.37	1.23%	29.40	30.57	1003091	300352	2.03%