潍柴动力(000338)股票行情
潍柴动力(000338)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 15.21 | 15.14 | 0.01 | 0.07% | 15.08 | 15.27 | 294985 | 44782.58 | 0.59% |
| 2025-07-31 | 15.40 | 15.13 | -0.28 | -1.82% | 15.11 | 15.40 | 521859 | 79321.72 | 1.05% |
| 2025-07-30 | 15.34 | 15.41 | 0.08 | 0.52% | 15.31 | 15.55 | 461641 | 71316.38 | 0.93% |
| 2025-07-29 | 15.58 | 15.33 | -0.31 | -1.98% | 15.16 | 15.58 | 660214 | 101038.85 | 1.33% |
| 2025-07-28 | 15.62 | 15.64 | 0.02 | 0.13% | 15.48 | 15.70 | 467067 | 72793.47 | 0.94% |
| 2025-07-25 | 15.80 | 15.62 | -0.11 | -0.70% | 15.60 | 15.82 | 449236 | 70538.45 | 0.90% |
| 2025-07-24 | 16.11 | 16.08 | -0.02 | -0.12% | 15.98 | 16.15 | 434363 | 69657.16 | 0.87% |
| 2025-07-23 | 16.30 | 16.10 | -0.23 | -1.41% | 16.03 | 16.36 | 486753 | 78642.16 | 0.98% |
| 2025-07-22 | 15.88 | 16.33 | 0.44 | 2.77% | 15.82 | 16.36 | 736867 | 119002.49 | 1.48% |
| 2025-07-21 | 15.65 | 15.89 | 0.29 | 1.86% | 15.64 | 15.92 | 542598 | 85960.19 | 1.09% |
| 2025-07-18 | 15.54 | 15.60 | 0.06 | 0.39% | 15.46 | 15.62 | 410580 | 63881.18 | 0.82% |
| 2025-07-17 | 15.44 | 15.54 | 0.10 | 0.65% | 15.37 | 15.54 | 460566 | 71252.59 | 0.92% |
| 2025-07-16 | 15.31 | 15.44 | 0.17 | 1.11% | 15.29 | 15.48 | 476238 | 73400.16 | 0.96% |
| 2025-07-15 | 15.40 | 15.27 | -0.07 | -0.46% | 15.18 | 15.40 | 314937 | 48101.41 | 0.63% |
| 2025-07-14 | 15.31 | 15.34 | 0.02 | 0.13% | 15.27 | 15.44 | 390669 | 60016.54 | 0.78% |
| 2025-07-11 | 15.20 | 15.32 | 0.13 | 0.86% | 15.20 | 15.44 | 470652 | 72185.10 | 0.94% |
| 2025-07-10 | 15.12 | 15.19 | 0.03 | 0.20% | 15.11 | 15.23 | 293773 | 44595.17 | 0.59% |
| 2025-07-09 | 15.30 | 15.16 | -0.15 | -0.98% | 15.14 | 15.32 | 462782 | 70302.88 | 0.93% |
| 2025-07-08 | 15.08 | 15.31 | 0.23 | 1.53% | 15.06 | 15.31 | 394175 | 60078.52 | 0.79% |
| 2025-07-07 | 15.28 | 15.08 | -0.20 | -1.31% | 15.07 | 15.29 | 433956 | 65650.14 | 0.87% |
| 2025-07-04 | 15.36 | 15.28 | -0.08 | -0.52% | 15.23 | 15.37 | 327599 | 50055.96 | 0.66% |
| 2025-07-03 | 15.33 | 15.36 | 0.02 | 0.13% | 15.25 | 15.38 | 349433 | 53544.63 | 0.70% |
| 2025-07-02 | 15.41 | 15.34 | -0.07 | -0.45% | 15.31 | 15.48 | 356687 | 54867.23 | 0.72% |
| 2025-07-01 | 15.39 | 15.41 | 0.03 | 0.20% | 15.36 | 15.47 | 333665 | 51439.48 | 0.67% |
| 2025-06-30 | 15.37 | 15.38 | -0.02 | -0.13% | 15.35 | 15.55 | 454745 | 69996.50 | 0.91% |
| 2025-06-27 | 15.59 | 15.40 | -0.18 | -1.16% | 15.35 | 15.65 | 460476 | 71333.66 | 0.92% |
| 2025-06-26 | 15.78 | 15.58 | -0.20 | -1.27% | 15.56 | 15.88 | 415172 | 64985.30 | 0.83% |
| 2025-06-25 | 15.65 | 15.78 | 0.18 | 1.15% | 15.58 | 15.84 | 422855 | 66623.38 | 0.85% |
| 2025-06-24 | 15.33 | 15.60 | 0.31 | 2.03% | 15.32 | 15.64 | 496569 | 77081.83 | 1.00% |
| 2025-06-23 | 15.18 | 15.29 | 0.02 | 0.13% | 15.04 | 15.34 | 371402 | 56405.29 | 0.75% |
| 2025-06-20 | 15.19 | 15.27 | 0.03 | 0.20% | 15.19 | 15.32 | 308210 | 47013.43 | 0.62% |
| 2025-06-19 | 15.45 | 15.24 | -0.26 | -1.68% | 15.20 | 15.47 | 381783 | 58364.87 | 0.77% |
| 2025-06-18 | 15.45 | 15.50 | 0.10 | 0.65% | 15.26 | 15.52 | 325570 | 50299.05 | 0.65% |
| 2025-06-17 | 15.39 | 15.40 | 0.07 | 0.46% | 15.33 | 15.64 | 453717 | 70226.16 | 0.91% |
| 2025-06-16 | 15.40 | 15.33 | -0.15 | -0.97% | 15.21 | 15.45 | 420940 | 64366.12 | 0.84% |
| 2025-06-13 | 15.52 | 15.48 | -0.05 | -0.32% | 15.38 | 15.53 | 369121 | 57029.34 | 0.74% |
| 2025-06-12 | 15.28 | 15.53 | 0.23 | 1.50% | 15.20 | 15.59 | 491703 | 76131.36 | 0.99% |
| 2025-06-11 | 15.26 | 15.30 | 0.05 | 0.33% | 15.26 | 15.42 | 289538 | 44442.19 | 0.58% |
| 2025-06-10 | 15.40 | 15.25 | -0.15 | -0.97% | 15.18 | 15.47 | 349729 | 53523.09 | 0.70% |
| 2025-06-09 | 15.25 | 15.40 | 0.19 | 1.25% | 15.21 | 15.54 | 434228 | 67016.55 | 0.87% |
| 2025-06-06 | 14.98 | 15.21 | 0.21 | 1.40% | 14.96 | 15.28 | 523972 | 79408.97 | 1.05% |
| 2025-06-05 | 15.11 | 15.00 | -0.11 | -0.73% | 14.81 | 15.11 | 548700 | 81912.69 | 1.10% |
| 2025-06-04 | 15.14 | 15.11 | 0.00 | 0.00% | 14.93 | 15.24 | 449674 | 67802.49 | 0.90% |
| 2025-06-03 | 15.08 | 15.11 | 0.07 | 0.47% | 14.91 | 15.14 | 411151 | 61768.72 | 0.83% |
| 2025-05-30 | 15.20 | 15.04 | -0.16 | -1.05% | 15.00 | 15.29 | 334494 | 50483.43 | 0.67% |
| 2025-05-29 | 14.99 | 15.20 | 0.19 | 1.27% | 14.93 | 15.23 | 444872 | 67293.65 | 0.89% |
| 2025-05-28 | 14.80 | 15.01 | 0.27 | 1.83% | 14.78 | 15.14 | 475676 | 71329.16 | 0.95% |
| 2025-05-27 | 14.99 | 14.74 | -0.25 | -1.67% | 14.67 | 15.05 | 461814 | 68510.02 | 0.93% |
| 2025-05-26 | 15.20 | 14.99 | -0.22 | -1.45% | 14.88 | 15.26 | 502329 | 75225.57 | 1.01% |
| 2025-05-23 | 15.28 | 15.21 | -0.06 | -0.39% | 15.20 | 15.40 | 451250 | 69076.48 | 0.91% |
| 2025-05-22 | 15.21 | 15.27 | 0.00 | 0.00% | 15.20 | 15.35 | 349762 | 53438.40 | 0.70% |
| 2025-05-21 | 14.93 | 15.27 | 0.36 | 2.41% | 14.92 | 15.37 | 664484 | 101088.34 | 1.33% |
| 2025-05-20 | 14.93 | 14.91 | 0.02 | 0.13% | 14.81 | 14.97 | 297899 | 44388.89 | 0.60% |
| 2025-05-19 | 14.89 | 14.89 | 0.01 | 0.07% | 14.76 | 14.95 | 318999 | 47407.14 | 0.64% |
| 2025-05-16 | 14.93 | 14.88 | -0.05 | -0.33% | 14.86 | 15.06 | 378739 | 56581.27 | 0.76% |
| 2025-05-15 | 15.26 | 14.93 | -0.36 | -2.35% | 14.92 | 15.28 | 440375 | 66225.01 | 0.88% |
| 2025-05-14 | 15.27 | 15.29 | 0.03 | 0.20% | 15.16 | 15.33 | 286565 | 43672.86 | 0.58% |
| 2025-05-13 | 15.46 | 15.26 | -0.03 | -0.20% | 15.23 | 15.48 | 467489 | 71717.26 | 0.94% |
| 2025-05-12 | 15.05 | 15.29 | 0.29 | 1.93% | 15.05 | 15.58 | 852704 | 130785.23 | 1.71% |
| 2025-05-09 | 14.99 | 15.00 | 0.00 | 0.00% | 14.93 | 15.12 | 376170 | 56405.18 | 0.76% |
| 2025-05-08 | 15.00 | 15.00 | 0.01 | 0.07% | 14.93 | 15.08 | 371762 | 55767.88 | 0.75% |
| 2025-05-07 | 15.60 | 14.99 | -0.52 | -3.35% | 14.99 | 15.65 | 789551 | 120121.09 | 1.58% |
| 2025-05-06 | 15.30 | 15.51 | 0.31 | 2.04% | 15.25 | 15.51 | 466266 | 71911.86 | 0.94% |
| 2025-04-30 | 15.34 | 15.20 | -0.11 | -0.72% | 14.87 | 15.41 | 500124 | 75557.52 | 1.00% |
| 2025-04-29 | 15.21 | 15.31 | 0.16 | 1.06% | 15.14 | 15.37 | 275997 | 42229.73 | 0.55% |
| 2025-04-28 | 15.16 | 15.15 | -0.04 | -0.26% | 15.12 | 15.31 | 278300 | 42334.82 | 0.56% |
| 2025-04-25 | 15.32 | 15.19 | -0.13 | -0.85% | 15.18 | 15.36 | 260291 | 39685.38 | 0.52% |
| 2025-04-24 | 15.35 | 15.32 | 0.03 | 0.20% | 15.21 | 15.42 | 218141 | 33384.21 | 0.44% |
| 2025-04-23 | 15.32 | 15.29 | 0.06 | 0.39% | 15.21 | 15.48 | 307289 | 47154.29 | 0.62% |
| 2025-04-22 | 15.34 | 15.23 | -0.15 | -0.98% | 15.23 | 15.55 | 279705 | 42901.48 | 0.56% |
| 2025-04-21 | 15.25 | 15.38 | 0.08 | 0.52% | 15.23 | 15.46 | 252844 | 38776.27 | 0.51% |
| 2025-04-18 | 15.12 | 15.30 | 0.16 | 1.06% | 15.02 | 15.35 | 236760 | 36027.60 | 0.48% |
| 2025-04-17 | 15.29 | 15.14 | -0.21 | -1.37% | 15.09 | 15.29 | 311788 | 47283.84 | 0.63% |
| 2025-04-16 | 15.30 | 15.35 | -0.04 | -0.26% | 15.13 | 15.38 | 457403 | 69655.88 | 0.92% |
| 2025-04-15 | 15.43 | 15.39 | -0.03 | -0.19% | 15.20 | 15.44 | 388460 | 59514.91 | 0.78% |
| 2025-04-14 | 15.73 | 15.42 | -0.18 | -1.15% | 15.33 | 15.76 | 557491 | 86044.02 | 1.12% |
| 2025-04-11 | 15.21 | 15.60 | 0.32 | 2.09% | 15.15 | 15.66 | 542087 | 83903.66 | 1.09% |
| 2025-04-10 | 15.20 | 15.28 | 0.39 | 2.62% | 15.08 | 15.53 | 654644 | 100344.20 | 1.32% |
| 2025-04-09 | 14.56 | 14.89 | 0.19 | 1.29% | 14.30 | 14.98 | 738164 | 108390.54 | 1.48% |
| 2025-04-08 | 14.40 | 14.70 | 0.25 | 1.73% | 14.33 | 14.73 | 878760 | 127830.13 | 1.77% |
深证大盘股票行情在线 K线走势图
