潍柴重机 (000880) - 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
2026-08-20	24.19	23.51	-0.40	-1.67%	23.42	24.34	97015	23055	4.27%
2026-08-19	24.77	23.91	-1.34	-5.31%	23.83	25.10	165718	40225	7.30%
2026-08-18	26.43	25.25	-1.18	-4.46%	25.09	26.68	188103	48056	8.29%
2026-08-17	25.17	26.55	1.49	5.95%	24.88	26.88	299276	78165	13.18%
2026-08-14	24.59	25.06	0.55	2.24%	24.27	25.16	162250	40214	7.15%
2026-08-13	24.60	24.51	0.12	0.49%	24.30	25.71	230076	57766	10.13%
2026-08-12	24.24	24.39	-0.24	-0.97%	24.02	24.86	148726	36364	6.55%
2026-08-11	23.97	24.63	0.87	3.66%	23.97	25.40	339590	84020	14.96%
2026-08-10	23.19	23.76	0.71	3.08%	22.82	23.91	126993	29685	5.59%
2026-08-07	22.89	23.05	0.16	0.70%	22.69	23.16	96744	22146	4.26%
2026-08-06	22.81	22.89	0.08	0.35%	22.50	22.97	91869	20917	4.05%
2026-08-05	22.23	22.81	0.37	1.65%	22.23	22.96	97699	22184	4.30%
2026-08-04	22.37	22.44	0.31	1.40%	21.96	22.48	92115	20541	4.06%
2026-08-03	21.80	22.13	0.42	1.93%	21.78	22.26	90631	20000	3.99%
2026-07-31	21.60	21.71	0.47	2.21%	21.60	22.07	107521	23474	4.74%
2026-07-30	21.48	21.24	-0.37	-1.71%	21.13	21.75	81197	17401	3.58%
2026-07-29	21.07	21.61	0.50	2.37%	20.56	21.65	109618	23170	4.83%
2026-07-28	21.20	21.11	-0.48	-2.22%	21.03	21.48	68976	14618	3.04%
2026-07-27	21.15	21.59	0.44	2.08%	20.98	21.67	70647	15146	3.11%
2026-07-24	21.25	21.15	-0.48	-2.22%	21.01	21.73	76759	16398	3.38%
2026-07-23	21.30	21.63	0.59	2.80%	21.18	21.79	89809	19368	3.96%
2026-07-22	20.75	21.04	0.07	0.33%	20.67	21.77	129463	27602	5.70%
2026-07-21	20.17	20.97	0.85	4.22%	19.46	20.97	148899	30322	6.56%
2026-07-20	21.03	20.12	-0.69	-3.32%	19.76	21.58	141162	29173	6.22%
2026-07-17	22.29	20.81	-1.35	-6.09%	20.79	22.39	132146	28253	5.82%
2026-07-16	22.57	22.16	-0.79	-3.44%	22.10	23.01	102697	23052	4.52%
2026-07-15	22.49	22.95	0.29	1.28%	22.22	23.39	125606	28647	5.53%
2026-07-14	22.99	22.66	-0.24	-1.05%	21.47	23.21	159272	35445	7.02%
2026-07-13	24.00	22.90	-1.28	-5.29%	22.88	24.34	211979	49373	9.34%
2026-07-10	22.60	24.18	1.47	6.47%	22.39	24.98	389921	95088	17.18%
2026-07-09	22.68	22.71	0.11	0.49%	21.76	22.75	109332	24296	4.82%
2026-07-08	22.92	22.60	-0.32	-1.40%	22.27	22.98	90689	20505	3.99%
2026-07-07	23.80	22.92	-1.13	-4.70%	22.90	24.17	126180	29511	5.56%
2026-07-06	23.20	24.05	0.88	3.80%	22.91	24.69	210672	50677	9.28%
2026-07-03	22.73	23.17	0.60	2.66%	22.63	23.36	117086	27034	5.16%
2026-07-02	22.80	22.57	-0.41	-1.78%	22.48	23.00	99156	22574	4.37%
2026-07-01	23.29	22.98	-0.03	-0.13%	22.88	23.53	122021	28274	5.37%
2026-06-30	22.20	23.01	1.03	4.69%	21.91	23.11	135627	30674	5.97%
2026-06-29	22.40	21.98	-0.52	-2.31%	21.73	22.40	143701	31614	6.33%
2026-06-26	23.83	22.50	-1.58	-6.56%	22.48	24.07	181339	41719	7.99%
2026-06-25	24.42	24.08	-0.58	-2.35%	23.91	24.62	131949	31830	5.81%
2026-06-24	24.56	24.66	0.15	0.61%	24.10	24.69	126704	30966	5.58%
2026-06-23	25.70	24.51	-1.78	-6.77%	24.51	25.70	236719	59420	10.43%
2026-06-22	28.00	26.29	0.58	2.26%	26.00	28.28	392945	105999	17.31%
2026-06-18	25.45	25.71	0.11	0.43%	25.30	26.00	129783	33392	5.72%
2026-06-17	25.55	25.60	0.14	0.55%	25.21	26.10	140953	36159	6.21%
2026-06-16	25.23	25.46	0.23	0.91%	24.73	25.55	138243	34830	6.09%
2026-06-15	24.80	25.23	0.73	2.98%	24.60	25.23	149634	37440	6.59%
2026-06-12	24.42	24.50	0.50	2.08%	24.17	25.13	153784	37954	6.77%
2026-06-11	24.58	24.00	-0.73	-2.95%	23.81	24.59	153279	36924	6.75%
2026-06-10	25.90	24.73	-1.48	-5.65%	24.59	26.15	180259	45336	7.94%
2026-06-09	26.18	26.21	0.42	1.63%	25.55	26.21	132142	34140	5.82%
2026-06-08	25.90	25.79	-1.11	-4.13%	25.49	26.85	201096	52430	8.86%
2026-06-05	28.10	26.90	-1.28	-4.54%	26.90	28.10	232985	63348	10.26%
2026-06-04	27.60	28.18	0.22	0.79%	27.50	28.68	188401	53091	8.30%
2026-06-03	28.10	27.96	-0.25	-0.89%	27.60	28.59	187348	52697	8.25%
2026-06-02	29.38	28.21	-1.17	-3.98%	27.65	29.41	222210	62685	9.79%
2026-06-01	30.05	29.38	-0.70	-2.33%	29.35	30.57	198405	59357	8.74%
2026-05-29	31.81	30.08	-1.74	-5.47%	29.70	31.98	314146	95555	13.84%
2026-05-28	31.80	31.82	-0.40	-1.24%	31.67	32.95	275335	88476	12.13%
2026-05-27	32.47	32.22	-1.09	-3.27%	31.65	33.93	338130	110375	14.89%
2026-05-26	33.80	33.31	-0.55	-1.62%	32.50	34.69	346343	115559	15.26%
2026-05-25	34.20	33.86	0.01	0.03%	32.85	35.68	471555	161241	20.77%
2026-05-22	34.06	33.85	-0.36	-1.05%	32.82	34.69	470008	157718	20.70%
2026-05-21	37.00	34.21	-1.21	-3.42%	33.89	37.13	624181	219702	27.49%
2026-05-20	34.50	35.42	3.22	10.00%	34.50	35.42	198703	70188	8.75%
2026-05-19	31.70	32.20	0.85	2.71%	31.08	32.99	349258	111800	15.38%
2026-05-18	32.16	31.35	-1.13	-3.48%	31.10	32.83	315701	99778	13.91%
2026-05-15	32.34	32.48	0.05	0.15%	31.25	32.95	442433	142809	19.49%
2026-05-14	32.50	32.43	0.40	1.25%	31.44	33.17	639373	208127	28.16%
2026-05-13	30.00	32.03	2.91	9.99%	29.50	32.03	356720	111716	15.71%