山东威达 (002026) - 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	15.28	15.32	0.06	0.39%	15.19	15.51	128476	19723	3.04%
2025-10-30	15.69	15.26	-0.45	-2.86%	15.21	15.95	207563	32210	4.91%
2025-10-29	15.60	15.71	0.26	1.68%	15.30	16.01	218201	34211	5.16%
2025-10-28	15.60	15.45	-0.47	-2.95%	15.22	15.82	204871	31583	4.84%
2025-10-27	15.56	15.92	0.84	5.57%	15.31	16.15	326961	51525	7.73%
2025-10-24	14.85	15.08	0.33	2.24%	14.70	15.19	123685	18546	2.92%
2025-10-23	14.90	14.75	-0.28	-1.86%	14.49	14.96	115816	16991	2.74%
2025-10-22	15.10	15.03	-0.17	-1.12%	14.98	15.38	119700	18115	2.83%
2025-10-21	14.94	15.20	0.35	2.36%	14.94	15.33	148055	22464	3.50%
2025-10-20	15.14	14.85	-0.14	-0.93%	14.71	15.24	194349	28951	4.59%
2025-10-17	15.90	14.99	-0.91	-5.72%	14.92	15.90	290765	44559	6.87%
2025-10-16	16.39	15.90	-0.43	-2.63%	15.83	16.50	216759	34856	5.12%
2025-10-15	15.85	16.33	0.54	3.42%	15.82	16.50	273499	44090	6.47%
2025-10-14	16.09	15.79	-0.02	-0.13%	15.70	16.90	378140	61493	8.94%
2025-10-13	15.00	15.81	0.21	1.35%	15.00	15.90	316854	48923	7.49%
2025-10-10	15.19	15.60	0.33	2.16%	15.00	16.16	434074	67931	10.26%
2025-10-09	14.10	15.27	1.05	7.38%	14.10	15.47	469868	70313	11.11%
2025-09-30	13.80	14.22	0.42	3.04%	13.61	14.26	271481	38006	6.42%
2025-09-29	14.10	13.80	0.21	1.55%	13.57	14.28	260788	36185	6.17%
2025-09-26	13.28	13.59	0.31	2.33%	13.08	13.98	247499	33457	5.85%
2025-09-25	13.50	13.28	-0.28	-2.06%	13.25	13.59	96677	12940	2.29%
2025-09-24	13.26	13.56	0.19	1.42%	13.13	13.56	116810	15631	2.76%
2025-09-23	13.64	13.37	-0.22	-1.62%	13.07	13.64	133637	17756	3.16%
2025-09-22	13.65	13.59	-0.05	-0.37%	13.47	13.79	90140	12257	2.13%
2025-09-19	13.81	13.64	-0.27	-1.94%	13.52	13.88	116032	15858	2.74%
2025-09-18	14.03	13.91	-0.22	-1.56%	13.72	14.28	186466	26190	4.41%
2025-09-17	13.90	14.13	0.20	1.44%	13.82	14.24	179303	25277	4.24%
2025-09-16	13.71	13.93	0.21	1.53%	13.59	13.96	141169	19460	3.34%
2025-09-15	13.77	13.72	-0.08	-0.58%	13.66	13.89	122535	16831	2.90%
2025-09-12	14.42	13.80	-0.61	-4.23%	13.74	14.44	295901	41330	7.00%
2025-09-11	14.41	14.41	-0.06	-0.41%	14.12	14.47	216099	30945	5.11%
2025-09-10	14.39	14.47	0.35	2.48%	14.23	15.20	379201	55622	8.96%
2025-09-09	14.04	14.12	-0.05	-0.35%	13.87	14.30	156869	22044	3.71%
2025-09-08	13.91	14.17	0.26	1.87%	13.85	14.34	244552	34550	5.78%
2025-09-05	13.08	13.91	0.89	6.84%	13.06	13.96	244340	33320	5.78%
2025-09-04	13.23	13.02	-0.22	-1.66%	12.81	13.41	139562	18384	3.30%
2025-09-03	13.58	13.24	-0.40	-2.93%	13.20	13.85	122675	16468	2.90%
2025-09-02	14.42	13.64	-0.49	-3.47%	13.32	14.44	268929	36683	6.36%
2025-09-01	13.90	14.13	0.45	3.29%	13.77	14.25	235516	33172	5.57%
2025-08-29	13.92	13.68	-0.24	-1.72%	13.61	13.97	136310	18764	3.22%
2025-08-28	13.87	13.92	-0.20	-1.42%	13.41	14.05	250541	34492	5.92%
2025-08-27	13.94	14.12	0.19	1.36%	13.94	14.80	376176	54210	8.89%
2025-08-26	13.90	13.93	-0.13	-0.92%	13.80	14.11	155222	21661	3.67%
2025-08-25	14.31	14.06	0.03	0.21%	13.89	14.75	279322	39360	6.60%
2025-08-22	13.60	14.03	0.53	3.93%	13.48	14.38	320373	44548	7.57%
2025-08-21	13.88	13.50	-0.36	-2.60%	13.41	13.90	185234	25102	4.38%
2025-08-20	13.65	13.86	0.12	0.87%	13.59	13.92	144758	19920	3.42%
2025-08-19	13.98	13.74	-0.33	-2.35%	13.55	13.98	250818	34432	5.93%
2025-08-18	14.14	14.07	-0.06	-0.42%	13.93	14.26	235117	33096	5.56%
2025-08-15	14.00	14.13	0.03	0.21%	13.77	14.14	303625	42483	7.18%
2025-08-14	13.61	14.10	0.43	3.15%	13.47	14.10	383016	53005	9.05%
2025-08-13	13.54	13.67	0.06	0.44%	13.45	13.86	307077	42023	7.26%
2025-08-12	13.32	13.61	0.30	2.25%	13.15	13.61	291652	38914	6.89%
2025-08-11	13.30	13.31	0.04	0.30%	13.18	13.36	195215	25910	4.62%
2025-08-08	13.43	13.27	-0.13	-0.97%	13.20	13.53	238530	31766	5.64%
2025-08-07	13.74	13.40	-0.46	-3.32%	13.39	13.78	337369	45516	7.98%
2025-08-06	13.53	13.86	0.44	3.28%	13.37	13.98	585687	80470	13.85%
2025-08-05	13.53	13.42	-0.11	-0.81%	13.31	13.73	541725	72815	12.81%
2025-08-04	12.21	13.53	1.23	10.00%	12.16	13.53	623507	82157	14.74%
2025-08-01	12.16	12.30	0.11	0.90%	12.11	12.38	92431	11319	2.19%
2025-07-31	12.43	12.19	-0.25	-2.01%	12.05	12.76	206862	25667	4.89%
2025-07-30	12.40	12.44	0.01	0.08%	12.33	12.55	129293	16058	3.06%
2025-07-29	12.60	12.43	-0.18	-1.43%	12.26	12.61	146345	18119	3.46%
2025-07-28	12.86	12.61	-0.27	-2.10%	12.57	13.01	220035	27926	5.20%
2025-07-25	12.40	12.88	0.63	5.14%	12.27	13.06	385321	49217	9.11%
2025-07-24	12.05	12.25	0.22	1.83%	12.05	12.53	164202	20222	3.88%