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
2025-09-15	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%
2025-07-23	12.18	12.03	-0.16	-1.31%	12.00	12.20	102667	12428	2.43%
2025-07-22	11.91	12.19	0.28	2.35%	11.91	12.40	201377	24557	4.76%
2025-07-21	11.85	11.91	0.10	0.85%	11.77	11.93	100911	11970	2.39%
2025-07-18	11.84	11.81	-0.02	-0.17%	11.71	11.87	75943	8943	1.80%
2025-07-17	11.88	11.83	-0.03	-0.25%	11.74	11.88	67538	7973	1.60%
2025-07-16	11.66	11.86	0.21	1.80%	11.66	11.88	93492	11049	2.21%
2025-07-15	11.85	11.73	-0.13	-1.10%	11.65	11.90	78295	9193	1.85%
2025-07-14	11.58	11.86	0.25	2.15%	11.58	11.90	100576	11862	2.38%
2025-07-11	11.61	11.61	0.01	0.09%	11.46	11.67	71501	8268	1.69%
2025-07-10	11.66	11.60	-0.06	-0.51%	11.54	11.74	89700	10433	2.12%
2025-07-09	11.75	11.66	-0.08	-0.68%	11.65	11.89	90262	10623	2.13%
2025-07-08	11.65	11.74	0.05	0.43%	11.62	11.78	71576	8388	1.67%
2025-07-07	11.69	11.69	-0.05	-0.43%	11.55	11.74	80320	9343	1.88%
2025-07-04	11.81	11.74	-0.12	-1.01%	11.62	11.90	97385	11437	2.27%
2025-07-03	11.83	11.86	0.00	0.00%	11.81	11.93	73660	8742	1.72%
2025-07-02	12.07	11.86	-0.29	-2.39%	11.83	12.15	116195	13879	2.71%
2025-07-01	12.18	12.15	0.00	0.00%	11.88	12.25	144855	17481	3.38%
2025-06-30	12.72	12.15	-0.19	-1.54%	12.10	12.94	230671	28576	5.39%
2025-06-27	11.84	12.34	0.50	4.22%	11.78	12.46	197924	24012	4.62%
2025-06-26	12.00	11.84	-0.13	-1.09%	11.80	12.07	88029	10505	2.06%
2025-06-25	11.98	11.97	-0.07	-0.58%	11.85	12.10	115714	13813	2.70%
2025-06-24	11.80	12.04	0.15	1.26%	11.80	12.20	157314	18989	3.67%
2025-06-23	11.37	11.89	0.41	3.57%	11.37	12.04	180462	21346	4.21%
2025-06-20	11.00	11.48	0.47	4.27%	10.99	11.85	285391	32949	6.67%
2025-06-19	11.37	11.01	-0.41	-3.59%	10.28	11.48	120408	13454	2.81%
2025-06-18	11.52	11.42	0.02	0.18%	11.30	11.52	71458	8154	1.67%
2025-06-17	11.32	11.40	0.05	0.44%	11.29	11.44	61185	6958	1.43%
2025-06-16	11.36	11.35	-0.01	-0.09%	11.26	11.45	67324	7646	1.57%
2025-06-13	11.53	11.36	-0.25	-2.15%	11.34	11.61	97321	11129	2.27%
2025-06-12	11.73	11.61	-0.15	-1.28%	11.51	11.78	100690	11714	2.35%
2025-06-11	11.78	11.76	-0.03	-0.25%	11.72	11.86	90401	10651	2.11%
2025-06-10	12.08	11.79	-0.38	-3.12%	11.60	12.16	184375	21749	4.31%
2025-06-09	12.15	12.17	0.04	0.33%	12.02	12.36	118987	14518	2.78%