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
2026-06-18	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%
2026-06-08	29.51	29.98	-1.14	-3.66%	29.29	30.47	1474577	441289	2.98%
2026-06-05	34.31	31.12	-2.62	-7.77%	30.90	34.38	1523092	485984	3.07%
2026-06-04	32.29	33.74	1.47	4.56%	31.75	33.98	862090	289056	1.74%
2026-06-03	32.75	32.27	0.05	0.16%	31.81	33.26	974383	317260	1.97%
2026-06-02	33.03	32.22	-1.48	-4.39%	30.33	33.33	2130784	670739	4.30%
2026-06-01	35.18	33.70	-1.64	-4.64%	32.86	35.70	1443625	492345	2.91%
2026-05-29	35.89	35.34	0.03	0.08%	35.00	36.34	1045408	371954	2.11%
2026-05-28	33.70	35.31	0.81	2.35%	33.70	35.50	949362	330257	1.92%
2026-05-27	35.12	34.50	-0.35	-1.00%	34.33	35.87	715652	249865	1.44%
2026-05-26	35.06	34.85	-0.25	-0.71%	34.40	35.56	635335	221750	1.27%
2026-05-25	34.02	35.10	1.09	3.20%	33.25	35.26	881612	304758	1.76%
2026-05-22	32.80	34.01	1.73	5.36%	32.79	34.10	1004087	336839	2.01%
2026-05-21	33.26	32.28	-0.33	-1.01%	32.25	34.05	991015	330601	1.98%
2026-05-20	33.08	32.61	-0.54	-1.63%	31.45	33.15	1198861	386830	2.40%
2026-05-19	33.60	33.15	-0.15	-0.45%	32.08	33.75	938788	307452	1.88%
2026-05-18	33.76	33.30	-1.47	-4.23%	32.88	33.89	1185861	394441	2.37%
2026-05-15	34.23	34.77	0.57	1.67%	33.80	35.64	1087488	379308	2.17%
2026-05-14	35.20	34.20	-0.14	-0.41%	34.20	35.56	1231579	429329	2.46%
2026-05-13	32.01	34.34	1.64	5.02%	31.76	34.49	1394130	468601	2.79%
2026-05-12	33.67	32.70	-0.83	-2.48%	32.10	33.76	1131098	370369	2.26%
2026-05-11	33.50	33.53	0.47	1.42%	32.99	33.85	1056211	352606	2.11%
2026-05-08	34.31	33.06	-1.94	-5.54%	32.88	34.50	1451545	483819	2.90%
2026-05-07	35.71	35.00	0.68	1.98%	34.24	35.85	1803514	628623	3.60%
2026-05-06	34.18	34.32	3.12	10.00%	34.01	34.32	1230508	421962	2.46%
2026-04-30	30.90	31.20	1.05	3.48%	30.81	32.66	1696339	536603	3.39%
2026-04-29	30.00	30.15	0.07	0.23%	29.66	30.30	738067	221385	1.48%
2026-04-28	29.73	30.08	0.42	1.42%	29.53	30.40	1143308	342897	2.29%
2026-04-27	29.72	29.66	0.07	0.24%	29.54	30.69	1037050	310794	2.07%
2026-04-24	29.67	29.59	0.10	0.34%	28.94	29.95	1046743	308583	2.09%
2026-04-23	29.39	29.49	1.51	5.40%	28.83	30.18	2039153	603477	4.08%
2026-04-22	26.66	27.98	1.05	3.90%	26.50	28.42	1209561	333322	2.42%
2026-04-21	26.35	26.93	0.57	2.16%	26.15	27.07	954624	254943	1.91%
2026-04-20	26.56	26.36	-0.14	-0.53%	26.21	27.43	1085843	291744	2.17%
2026-04-17	27.13	26.50	-0.90	-3.28%	26.35	27.13	946090	251412	1.89%
2026-04-16	26.78	27.40	0.80	3.01%	26.38	27.57	1202644	324103	2.40%
2026-04-15	27.00	26.60	0.42	1.60%	26.51	27.50	1246661	336296	2.49%
2026-04-14	28.56	26.18	-0.70	-2.60%	25.95	29.08	1409496	379097	2.82%
2026-04-13	26.30	26.88	-0.12	-0.44%	25.97	27.23	996191	265017	1.99%
2026-04-10	26.55	27.00	1.02	3.93%	26.11	27.20	1271330	341367	2.54%
2026-04-09	25.00	25.98	0.58	2.28%	24.90	26.28	1370188	353382	2.74%
2026-04-08	25.36	25.40	1.52	6.37%	24.95	26.00	1469674	371565	2.94%
2026-04-07	25.10	23.88	-1.22	-4.86%	23.75	25.14	1036113	250357	2.07%
2026-04-03	25.39	25.10	-0.25	-0.99%	25.06	25.90	644695	163354	1.29%
2026-04-02	25.40	25.35	0.05	0.20%	25.13	25.80	829769	210470	1.66%
2026-04-01	25.00	25.30	1.06	4.37%	24.80	25.49	1203560	303596	2.41%
2026-03-31	24.32	24.24	-0.19	-0.78%	24.01	24.76	992952	242289	1.98%
2026-03-30	22.78	24.43	0.93	3.96%	22.78	24.79	1756953	425390	3.51%
2026-03-27	21.50	23.50	-0.28	-1.18%	21.40	23.88	2989690	674842	5.98%
2026-03-26	24.73	23.78	-0.74	-3.02%	23.64	24.73	818477	196624	1.64%
2026-03-25	24.81	24.52	0.81	3.42%	24.39	25.60	1301322	324192	2.60%
2026-03-24	23.00	23.71	1.17	5.19%	22.54	23.86	1343948	314872	2.69%
2026-03-23	22.73	22.54	-0.82	-3.51%	22.33	23.10	1151666	262106	2.30%
2026-03-20	24.07	23.36	-0.44	-1.85%	23.22	24.30	1090392	257478	2.18%
2026-03-19	24.34	23.80	-1.57	-6.19%	23.67	24.67	1402734	337160	2.80%
2026-03-18	24.88	25.37	0.67	2.71%	24.51	25.50	1015333	253807	2.03%
2026-03-17	25.00	24.70	0.15	0.61%	24.68	25.83	1241283	312980	2.48%
2026-03-16	24.82	24.55	-0.33	-1.33%	24.04	24.83	1047511	255311	2.09%