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
2026-06-16	12.18	12.33	0.17	1.40%	12.03	12.50	72945	8975	1.66%
2026-06-15	12.00	12.16	0.22	1.84%	12.00	12.18	50814	6151	1.15%
2026-06-12	12.00	11.94	0.04	0.34%	11.86	12.17	56835	6836	1.29%
2026-06-11	12.08	11.90	-0.23	-1.90%	11.81	12.23	51193	6135	1.16%
2026-06-10	12.31	12.13	-0.29	-2.33%	12.06	12.38	46977	5717	1.07%
2026-06-09	12.49	12.42	0.22	1.80%	12.16	12.49	42102	5184	0.96%
2026-06-08	12.10	12.20	-0.21	-1.69%	12.02	12.42	58047	7080	1.32%
2026-06-05	12.27	12.41	0.14	1.14%	11.95	12.66	93476	11537	2.12%
2026-06-04	12.42	12.27	-0.26	-2.08%	12.20	12.67	80218	9938	1.82%
2026-06-03	12.55	12.53	0.02	0.16%	12.40	12.82	86942	10987	1.97%
2026-06-02	12.22	12.51	0.30	2.46%	12.18	12.88	110024	13781	2.50%
2026-06-01	12.16	12.21	-0.07	-0.57%	12.16	12.45	59460	7307	1.35%
2026-05-29	12.87	12.28	-0.66	-5.10%	12.28	12.98	102369	12829	2.32%
2026-05-28	12.32	12.94	0.69	5.63%	12.12	13.30	173828	22475	3.95%
2026-05-27	12.48	12.25	-0.25	-2.00%	12.18	12.57	67266	8280	1.53%
2026-05-26	12.81	12.50	-0.31	-2.42%	12.33	12.87	79862	10002	1.81%
2026-05-25	12.91	12.81	-0.11	-0.85%	12.75	12.98	59230	7607	1.34%
2026-05-22	12.71	12.92	0.29	2.30%	12.50	13.04	68392	8744	1.55%
2026-05-21	12.80	12.63	-0.17	-1.33%	12.63	13.04	91663	11823	2.08%
2026-05-20	12.80	12.80	-0.05	-0.39%	12.45	12.96	100799	12780	2.29%
2026-05-19	12.74	12.85	0.11	0.86%	12.57	12.91	71462	9103	1.62%
2026-05-18	12.95	12.74	-0.29	-2.23%	12.64	12.95	77246	9872	1.75%
2026-05-15	12.81	13.03	0.20	1.56%	12.80	13.23	82144	10715	1.86%
2026-05-14	13.21	12.83	-0.39	-2.95%	12.83	13.26	78886	10219	1.79%
2026-05-13	13.08	13.22	0.14	1.07%	12.93	13.28	83443	10946	1.89%
2026-05-12	13.38	13.08	-0.30	-2.24%	13.06	13.50	87115	11520	1.98%
2026-05-11	13.48	13.38	-0.12	-0.89%	13.31	13.55	78386	10485	1.78%
2026-05-08	13.26	13.50	0.24	1.81%	13.17	13.54	101836	13699	2.31%
2026-05-07	13.02	13.26	0.28	2.16%	13.01	13.34	85469	11317	1.94%
2026-05-06	12.89	12.98	0.13	1.01%	12.89	13.08	55132	7159	1.25%
2026-04-30	12.91	12.85	-0.09	-0.70%	12.83	13.02	51053	6604	1.16%
2026-04-29	12.71	12.94	0.18	1.41%	12.68	13.02	55428	7163	1.26%
2026-04-28	13.15	12.76	-0.39	-2.97%	12.72	13.15	65520	8455	1.49%
2026-04-27	12.96	13.15	0.20	1.54%	12.80	13.16	53926	7025	1.22%
2026-04-24	12.88	12.95	0.11	0.86%	12.74	13.02	50387	6497	1.14%
2026-04-23	13.11	12.84	-0.27	-2.06%	12.80	13.15	58452	7543	1.33%
2026-04-22	13.06	13.11	0.02	0.15%	13.03	13.19	47959	6286	1.09%
2026-04-21	13.31	13.09	-0.30	-2.24%	12.96	13.39	81959	10731	1.86%
2026-04-20	13.36	13.39	0.03	0.22%	13.20	13.45	53745	7179	1.22%
2026-04-17	13.30	13.36	0.03	0.23%	13.21	13.39	46483	6181	1.06%
2026-04-16	13.28	13.33	0.13	0.98%	13.20	13.34	41806	5549	0.95%
2026-04-15	13.42	13.20	-0.10	-0.75%	13.18	13.55	53739	7162	1.22%
2026-04-14	13.33	13.30	0.04	0.30%	13.21	13.36	48414	6432	1.10%
2026-04-13	13.05	13.26	0.11	0.84%	13.05	13.31	51794	6854	1.18%
2026-04-10	13.00	13.15	0.24	1.86%	12.99	13.40	72326	9578	1.64%
2026-04-09	13.00	12.91	-0.21	-1.60%	12.89	13.08	45418	5888	1.03%
2026-04-08	12.90	13.12	0.56	4.46%	12.84	13.12	87718	11416	1.99%
2026-04-07	12.53	12.56	0.04	0.32%	12.51	12.74	40746	5143	0.93%
2026-04-03	12.88	12.52	-0.27	-2.11%	12.47	12.90	44368	5579	1.01%
2026-04-02	13.00	12.79	-0.20	-1.54%	12.72	13.06	45049	5796	1.02%
2026-04-01	12.95	12.99	0.26	2.04%	12.87	13.05	54578	7071	1.24%
2026-03-31	12.90	12.73	-0.11	-0.86%	12.72	13.03	45256	5826	1.03%
2026-03-30	12.70	12.84	-0.04	-0.31%	12.65	12.93	41884	5370	0.95%
2026-03-27	12.66	12.88	0.11	0.86%	12.61	12.95	40964	5258	0.93%
2026-03-26	12.90	12.77	-0.16	-1.24%	12.71	12.97	39675	5090	0.90%
2026-03-25	12.68	12.93	0.31	2.46%	12.64	13.04	72368	9312	1.64%
2026-03-24	12.45	12.62	0.40	3.27%	12.19	12.65	85748	10642	1.95%
2026-03-23	13.07	12.22	-1.05	-7.91%	12.12	13.07	125659	15768	2.85%
2026-03-20	13.26	13.27	0.03	0.23%	13.13	13.44	57798	7667	1.31%
2026-03-19	13.35	13.24	-0.35	-2.58%	13.14	13.39	78814	10446	1.79%
2026-03-18	13.63	13.59	0.06	0.44%	13.40	13.70	59146	7984	1.34%
2026-03-17	13.99	13.53	-0.43	-3.08%	13.53	14.21	93563	12937	2.12%
2026-03-16	13.86	13.96	0.10	0.72%	13.77	14.14	80914	11277	1.84%
2026-03-13	14.10	13.86	-0.23	-1.63%	13.84	14.17	66936	9368	1.52%
2026-03-12	14.12	14.09	-0.11	-0.77%	14.01	14.43	72056	10227	1.64%
2026-03-11	14.40	14.20	-0.08	-0.56%	14.19	14.70	79254	11367	1.80%
2026-03-10	13.88	14.28	0.52	3.78%	13.88	14.35	104663	14888	2.38%
2026-03-09	14.01	13.76	-0.43	-3.03%	13.54	14.01	117624	16138	2.67%