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
2025-10-31	14.66	14.96	0.52	3.60%	14.62	15.16	2035882	304759	4.08%
2025-10-30	14.19	14.44	0.24	1.69%	14.15	14.54	1126254	162488	2.26%
2025-10-29	14.14	14.20	0.07	0.50%	14.03	14.20	404761	57078	0.81%
2025-10-28	14.17	14.13	-0.04	-0.28%	13.99	14.27	697668	98442	1.40%
2025-10-27	14.21	14.17	-0.03	-0.21%	14.14	14.26	624296	88562	1.25%
2025-10-24	14.23	14.20	0.02	0.14%	14.16	14.37	432029	61502	0.87%
2025-10-23	14.60	14.54	-0.09	-0.62%	14.40	14.62	439140	63593	0.88%
2025-10-22	14.56	14.63	0.05	0.34%	14.51	14.68	475341	69548	0.95%
2025-10-21	14.46	14.58	0.15	1.04%	14.41	14.70	556680	81057	1.12%
2025-10-20	14.50	14.43	0.03	0.21%	14.34	14.54	428038	61731	0.86%
2025-10-17	14.66	14.40	-0.25	-1.71%	14.37	14.67	576447	83599	1.16%
2025-10-16	14.74	14.65	-0.07	-0.48%	14.56	14.76	673502	98747	1.35%
2025-10-15	14.61	14.72	0.17	1.17%	14.54	14.75	921047	135079	1.85%
2025-10-14	14.34	14.55	0.27	1.89%	14.34	14.76	1206586	175976	2.42%
2025-10-13	14.07	14.28	-0.03	-0.21%	14.00	14.30	735118	104154	1.47%
2025-10-10	14.37	14.31	-0.06	-0.42%	14.29	14.42	681203	97739	1.37%
2025-10-09	14.06	14.37	0.35	2.50%	14.02	14.39	1165967	165797	2.34%
2025-09-30	13.92	14.02	0.09	0.65%	13.81	14.07	776104	108277	1.56%
2025-09-29	13.78	13.93	0.16	1.16%	13.65	13.95	758926	104636	1.52%
2025-09-26	13.81	13.77	-0.05	-0.36%	13.70	13.93	801877	110642	1.61%
2025-09-25	14.10	13.82	-0.34	-2.40%	13.81	14.15	1154808	160837	2.32%
2025-09-24	14.13	14.16	0.02	0.14%	14.01	14.17	672298	94646	1.35%
2025-09-23	14.09	14.14	0.07	0.50%	14.01	14.27	734907	103703	1.47%
2025-09-22	14.20	14.07	-0.13	-0.92%	14.02	14.25	576951	81253	1.16%
2025-09-19	14.11	14.20	0.03	0.21%	14.09	14.32	611347	86928	1.23%
2025-09-18	14.28	14.17	-0.11	-0.77%	14.09	14.36	957242	136372	1.92%
2025-09-17	14.14	14.28	0.14	0.99%	14.14	14.51	1315019	187638	2.64%
2025-09-16	14.21	14.14	-0.10	-0.70%	14.02	14.27	1128236	159081	2.26%
2025-09-15	14.37	14.24	-0.11	-0.77%	14.19	14.43	1025123	146565	2.06%
2025-09-12	14.62	14.35	-0.27	-1.85%	14.32	14.72	1294996	187195	2.60%
2025-09-11	14.52	14.62	0.07	0.48%	14.48	14.64	680907	99044	1.37%
2025-09-10	14.75	14.55	-0.09	-0.61%	14.51	14.75	570456	83267	1.14%
2025-09-09	14.66	14.64	-0.02	-0.14%	14.56	14.83	866452	127309	1.74%
2025-09-08	14.89	14.66	-0.23	-1.54%	14.64	14.92	1015446	149432	2.04%
2025-09-05	14.70	14.89	0.19	1.29%	14.61	14.92	865055	128446	1.74%
2025-09-04	14.87	14.70	-0.16	-1.08%	14.55	14.90	892493	131150	1.79%
2025-09-03	14.90	14.86	-0.04	-0.27%	14.85	15.29	1067623	160874	2.14%
2025-09-02	14.88	14.90	0.09	0.61%	14.76	15.03	822652	122447	1.65%
2025-09-01	15.06	14.81	-0.33	-2.18%	14.71	15.17	1604910	239193	3.22%
2025-08-29	15.19	15.14	-0.04	-0.26%	15.12	15.41	1359945	207863	2.73%
2025-08-28	15.25	15.18	-0.06	-0.39%	14.93	15.34	839550	127288	1.69%
2025-08-27	15.70	15.24	-0.45	-2.87%	15.23	15.74	943599	146087	1.89%
2025-08-26	15.72	15.69	-0.08	-0.51%	15.61	15.78	682768	107116	1.37%
2025-08-25	15.56	15.77	0.18	1.15%	15.55	15.77	834914	130765	1.68%
2025-08-22	15.54	15.59	0.05	0.32%	15.43	15.63	622216	96518	1.25%
2025-08-21	15.42	15.54	0.12	0.78%	15.38	15.61	776413	120460	1.56%
2025-08-20	15.24	15.42	0.16	1.05%	15.18	15.42	609317	93292	1.22%
2025-08-19	15.40	15.26	-0.13	-0.84%	15.22	15.47	730066	111772	1.47%
2025-08-18	15.55	15.39	-0.09	-0.58%	15.35	15.58	913054	140883	1.83%
2025-08-15	15.47	15.48	-0.08	-0.51%	15.43	15.60	799951	124041	1.61%
2025-08-14	15.49	15.56	0.39	2.57%	15.49	15.98	2076517	327105	4.17%
2025-08-13	15.23	15.17	-0.04	-0.26%	15.12	15.25	562633	85403	1.13%
2025-08-12	15.22	15.21	-0.02	-0.13%	15.15	15.24	391019	59364	0.78%
2025-08-11	15.29	15.23	-0.06	-0.39%	15.16	15.31	424528	64631	0.85%
2025-08-08	15.17	15.29	0.13	0.86%	15.15	15.35	420681	64213	0.84%
2025-08-07	15.26	15.16	-0.08	-0.52%	15.12	15.30	360135	54694	0.72%
2025-08-06	15.26	15.24	-0.02	-0.13%	15.10	15.27	373856	56825	0.75%
2025-08-05	15.22	15.26	0.10	0.66%	15.20	15.30	284311	43380	0.57%
2025-08-04	15.14	15.16	0.02	0.13%	15.09	15.18	325723	49267	0.65%
2025-08-01	15.21	15.14	0.01	0.07%	15.08	15.27	294985	44782	0.59%
2025-07-31	15.40	15.13	-0.28	-1.82%	15.11	15.40	521859	79321	1.05%
2025-07-30	15.34	15.41	0.08	0.52%	15.31	15.55	461641	71316	0.93%
2025-07-29	15.58	15.33	-0.31	-1.98%	15.16	15.58	660214	101038	1.33%
2025-07-28	15.62	15.64	0.02	0.13%	15.48	15.70	467067	72793	0.94%
2025-07-25	15.80	15.62	-0.11	-0.70%	15.60	15.82	449236	70538	0.90%
2025-07-24	16.11	16.08	-0.02	-0.12%	15.98	16.15	434363	69657	0.87%