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
2025-08-01	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%
2025-07-23	16.30	16.10	-0.23	-1.41%	16.03	16.36	486753	78642	0.98%
2025-07-22	15.88	16.33	0.44	2.77%	15.82	16.36	736867	119002	1.48%
2025-07-21	15.65	15.89	0.29	1.86%	15.64	15.92	542598	85960	1.09%
2025-07-18	15.54	15.60	0.06	0.39%	15.46	15.62	410580	63881	0.82%
2025-07-17	15.44	15.54	0.10	0.65%	15.37	15.54	460566	71252	0.92%
2025-07-16	15.31	15.44	0.17	1.11%	15.29	15.48	476238	73400	0.96%
2025-07-15	15.40	15.27	-0.07	-0.46%	15.18	15.40	314937	48101	0.63%
2025-07-14	15.31	15.34	0.02	0.13%	15.27	15.44	390669	60016	0.78%
2025-07-11	15.20	15.32	0.13	0.86%	15.20	15.44	470652	72185	0.94%
2025-07-10	15.12	15.19	0.03	0.20%	15.11	15.23	293773	44595	0.59%
2025-07-09	15.30	15.16	-0.15	-0.98%	15.14	15.32	462782	70302	0.93%
2025-07-08	15.08	15.31	0.23	1.53%	15.06	15.31	394175	60078	0.79%
2025-07-07	15.28	15.08	-0.20	-1.31%	15.07	15.29	433956	65650	0.87%
2025-07-04	15.36	15.28	-0.08	-0.52%	15.23	15.37	327599	50055	0.66%
2025-07-03	15.33	15.36	0.02	0.13%	15.25	15.38	349433	53544	0.70%
2025-07-02	15.41	15.34	-0.07	-0.45%	15.31	15.48	356687	54867	0.72%
2025-07-01	15.39	15.41	0.03	0.20%	15.36	15.47	333665	51439	0.67%
2025-06-30	15.37	15.38	-0.02	-0.13%	15.35	15.55	454745	69996	0.91%
2025-06-27	15.59	15.40	-0.18	-1.16%	15.35	15.65	460476	71333	0.92%
2025-06-26	15.78	15.58	-0.20	-1.27%	15.56	15.88	415172	64985	0.83%
2025-06-25	15.65	15.78	0.18	1.15%	15.58	15.84	422855	66623	0.85%
2025-06-24	15.33	15.60	0.31	2.03%	15.32	15.64	496569	77081	1.00%
2025-06-23	15.18	15.29	0.02	0.13%	15.04	15.34	371402	56405	0.75%
2025-06-20	15.19	15.27	0.03	0.20%	15.19	15.32	308210	47013	0.62%
2025-06-19	15.45	15.24	-0.26	-1.68%	15.20	15.47	381783	58364	0.77%
2025-06-18	15.45	15.50	0.10	0.65%	15.26	15.52	325570	50299	0.65%
2025-06-17	15.39	15.40	0.07	0.46%	15.33	15.64	453717	70226	0.91%
2025-06-16	15.40	15.33	-0.15	-0.97%	15.21	15.45	420940	64366	0.84%
2025-06-13	15.52	15.48	-0.05	-0.32%	15.38	15.53	369121	57029	0.74%
2025-06-12	15.28	15.53	0.23	1.50%	15.20	15.59	491703	76131	0.99%
2025-06-11	15.26	15.30	0.05	0.33%	15.26	15.42	289538	44442	0.58%
2025-06-10	15.40	15.25	-0.15	-0.97%	15.18	15.47	349729	53523	0.70%
2025-06-09	15.25	15.40	0.19	1.25%	15.21	15.54	434228	67016	0.87%
2025-06-06	14.98	15.21	0.21	1.40%	14.96	15.28	523972	79408	1.05%
2025-06-05	15.11	15.00	-0.11	-0.73%	14.81	15.11	548700	81912	1.10%
2025-06-04	15.14	15.11	0.00	0.00%	14.93	15.24	449674	67802	0.90%
2025-06-03	15.08	15.11	0.07	0.47%	14.91	15.14	411151	61768	0.83%
2025-05-30	15.20	15.04	-0.16	-1.05%	15.00	15.29	334494	50483	0.67%
2025-05-29	14.99	15.20	0.19	1.27%	14.93	15.23	444872	67293	0.89%
2025-05-28	14.80	15.01	0.27	1.83%	14.78	15.14	475676	71329	0.95%
2025-05-27	14.99	14.74	-0.25	-1.67%	14.67	15.05	461814	68510	0.93%
2025-05-26	15.20	14.99	-0.22	-1.45%	14.88	15.26	502329	75225	1.01%
2025-05-23	15.28	15.21	-0.06	-0.39%	15.20	15.40	451250	69076	0.91%
2025-05-22	15.21	15.27	0.00	0.00%	15.20	15.35	349762	53438	0.70%
2025-05-21	14.93	15.27	0.36	2.41%	14.92	15.37	664484	101088	1.33%
2025-05-20	14.93	14.91	0.02	0.13%	14.81	14.97	297899	44388	0.60%
2025-05-19	14.89	14.89	0.01	0.07%	14.76	14.95	318999	47407	0.64%
2025-05-16	14.93	14.88	-0.05	-0.33%	14.86	15.06	378739	56581	0.76%
2025-05-15	15.26	14.93	-0.36	-2.35%	14.92	15.28	440375	66225	0.88%
2025-05-14	15.27	15.29	0.03	0.20%	15.16	15.33	286565	43672	0.58%
2025-05-13	15.46	15.26	-0.03	-0.20%	15.23	15.48	467489	71717	0.94%
2025-05-12	15.05	15.29	0.29	1.93%	15.05	15.58	852704	130785	1.71%
2025-05-09	14.99	15.00	0.00	0.00%	14.93	15.12	376170	56405	0.76%
2025-05-08	15.00	15.00	0.01	0.07%	14.93	15.08	371762	55767	0.75%
2025-05-07	15.60	14.99	-0.52	-3.35%	14.99	15.65	789551	120121	1.58%
2025-05-06	15.30	15.51	0.31	2.04%	15.25	15.51	466266	71911	0.94%
2025-04-30	15.34	15.20	-0.11	-0.72%	14.87	15.41	500124	75557	1.00%
2025-04-29	15.21	15.31	0.16	1.06%	15.14	15.37	275997	42229	0.55%
2025-04-28	15.16	15.15	-0.04	-0.26%	15.12	15.31	278300	42334	0.56%
2025-04-25	15.32	15.19	-0.13	-0.85%	15.18	15.36	260291	39685	0.52%
2025-04-24	15.35	15.32	0.03	0.20%	15.21	15.42	218141	33384	0.44%