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
2026-05-14	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%
2026-05-12	29.75	29.12	-0.59	-1.99%	28.82	29.88	168229	48922	7.41%
2026-05-11	30.30	29.71	-0.29	-0.97%	29.60	30.51	172177	51289	7.58%
2026-05-08	30.63	30.00	-0.93	-3.01%	29.88	30.63	188859	56881	8.32%
2026-05-07	31.33	30.93	-0.53	-1.68%	30.81	31.37	193842	60037	8.54%
2026-05-06	30.90	31.46	0.56	1.81%	30.89	31.99	278291	87492	12.26%
2026-04-30	30.49	30.90	2.33	8.16%	30.05	31.35	420012	129642	18.50%
2026-04-29	28.80	28.57	-0.35	-1.21%	28.28	28.88	170595	48727	7.51%
2026-04-28	29.94	28.92	-1.24	-4.11%	28.66	29.99	198422	57924	8.74%
2026-04-27	30.64	30.16	-0.27	-0.89%	30.08	30.64	151112	45804	6.66%
2026-04-24	31.21	30.43	-1.12	-3.55%	30.04	31.23	204325	62255	9.00%
2026-04-23	32.88	31.55	-0.55	-1.71%	31.33	33.00	311882	100372	13.74%
2026-04-22	31.43	32.10	0.52	1.65%	30.49	32.40	351559	110829	15.49%
2026-04-21	31.14	31.58	0.44	1.41%	30.83	32.16	504195	159616	22.21%
2026-04-20	28.17	31.14	2.83	10.00%	28.08	31.14	430077	131310	18.94%
2026-04-17	28.11	28.31	0.02	0.07%	27.74	28.47	148213	41535	6.53%
2026-04-16	27.80	28.29	0.57	2.06%	27.71	28.45	155778	43749	6.86%
2026-04-15	28.10	27.72	-0.20	-0.72%	27.61	28.25	131845	36879	5.81%
2026-04-14	28.01	27.92	0.33	1.20%	27.70	28.15	123834	34548	5.45%
2026-04-13	27.39	27.59	0.00	0.00%	27.13	27.85	98568	27140	4.34%
2026-04-10	27.55	27.59	0.34	1.25%	27.55	28.15	144627	40232	6.37%
2026-04-09	27.38	27.25	-0.42	-1.52%	27.11	27.57	116542	31867	5.13%
2026-04-08	26.73	27.67	1.69	6.51%	26.73	27.67	177802	48459	7.83%
2026-04-07	25.81	25.98	0.22	0.85%	25.76	26.26	77419	20132	3.41%
2026-04-03	26.58	25.76	-0.81	-3.05%	25.70	26.75	97576	25381	4.30%
2026-04-02	27.00	26.57	-0.62	-2.28%	26.34	27.03	101989	27169	4.49%
2026-04-01	26.99	27.19	0.73	2.76%	26.86	27.27	141297	38278	6.22%
2026-03-31	27.00	26.46	-0.50	-1.85%	26.45	27.19	95250	25517	4.20%
2026-03-30	26.38	26.96	0.10	0.37%	26.30	26.99	95887	25656	4.22%
2026-03-27	26.50	26.86	0.11	0.41%	26.31	27.08	107348	28769	4.73%
2026-03-26	27.20	26.75	-0.39	-1.44%	26.59	27.80	144457	39123	6.36%
2026-03-25	26.58	27.14	0.69	2.61%	26.58	27.48	134232	36423	5.91%
2026-03-24	26.20	26.45	0.80	3.12%	25.60	26.48	142722	37143	6.29%
2026-03-23	26.36	25.65	-1.16	-4.33%	25.48	26.96	161327	42158	7.11%
2026-03-20	28.09	26.81	-0.96	-3.46%	26.77	28.10	131431	35871	5.79%
2026-03-19	28.00	27.77	-0.72	-2.53%	27.60	28.26	115056	32114	5.07%
2026-03-18	28.15	28.49	0.53	1.90%	27.78	28.57	133576	37670	5.88%
2026-03-17	28.54	27.96	-0.27	-0.96%	27.90	28.88	162370	46077	7.15%
2026-03-16	29.28	28.23	-1.04	-3.55%	27.72	29.40	247124	69676	10.89%
2026-03-13	30.34	29.27	-1.32	-4.32%	29.05	30.34	196511	58104	8.66%
2026-03-12	31.70	30.59	-1.24	-3.90%	30.32	31.83	209905	64772	9.25%
2026-03-11	32.30	31.83	-0.64	-1.97%	31.74	32.70	188361	60441	8.30%
2026-03-10	32.87	32.47	-0.17	-0.52%	32.02	33.20	201888	65543	8.89%
2026-03-09	31.31	32.64	-0.19	-0.58%	30.51	32.89	265775	84071	11.71%
2026-03-06	31.63	32.83	1.03	3.24%	31.50	34.33	365820	120991	16.11%
2026-03-05	32.00	31.80	0.88	2.85%	31.44	32.48	234124	74846	10.31%
2026-03-04	30.62	30.92	-0.38	-1.21%	30.62	31.76	211940	66031	9.34%
2026-03-03	34.49	31.30	-2.84	-8.32%	31.03	34.74	407369	131249	17.94%
2026-03-02	36.81	34.14	-3.64	-9.63%	34.00	37.78	523877	184391	23.08%
2026-02-27	36.20	37.78	0.28	0.75%	36.20	37.85	253090	94224	11.15%
2026-02-26	34.70	37.50	2.94	8.51%	34.20	37.66	361947	131655	15.94%
2026-02-25	35.55	34.56	-1.04	-2.92%	34.43	36.30	237660	82837	10.47%
2026-02-24	35.91	35.60	-0.07	-0.20%	35.05	36.30	188122	67019	8.29%
2026-02-13	36.34	35.67	-1.36	-3.67%	35.58	36.88	175182	63083	7.72%
2026-02-12	36.59	37.03	0.70	1.93%	36.00	37.80	260770	96615	11.49%
2026-02-11	36.05	36.33	0.29	0.80%	35.70	37.44	237571	86696	10.46%
2026-02-10	34.51	36.04	1.40	4.04%	34.02	36.58	296969	105919	13.08%
2026-02-09	32.50	34.64	2.64	8.25%	32.25	35.16	344948	117308	15.19%
2026-02-06	32.22	32.00	-0.49	-1.51%	31.76	32.98	217563	70280	9.58%
2026-02-05	35.30	32.49	-3.27	-9.14%	32.25	35.30	333862	110539	14.71%
2026-02-04	36.75	35.76	-0.86	-2.35%	35.35	37.20	298401	107022	13.14%
2026-02-03	33.79	36.62	2.79	8.25%	33.51	37.21	451097	162698	19.87%