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 |
|---|
| 2025-06-17 | 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% |
| 2025-04-07 | 14.64 | 14.45 | -1.19 | -7.61% | 14.08 | 14.75 | 1311923 | 188752.97 | 2.64% |
| 2025-04-03 | 15.80 | 15.64 | -0.34 | -2.13% | 15.57 | 15.95 | 432902 | 68077.20 | 0.87% |
| 2025-04-02 | 15.97 | 15.98 | 0.02 | 0.13% | 15.81 | 16.09 | 391398 | 62557.65 | 0.79% |
| 2025-04-01 | 16.33 | 15.96 | -0.45 | -2.74% | 15.95 | 16.40 | 620736 | 99730.09 | 1.25% |
| 2025-03-31 | 16.28 | 16.41 | 0.11 | 0.67% | 16.16 | 16.59 | 739937 | 121384.82 | 1.49% |
| 2025-03-28 | 15.96 | 16.30 | 0.54 | 3.43% | 15.96 | 16.38 | 917795 | 148649.22 | 1.85% |
| 2025-03-27 | 15.80 | 15.76 | -0.04 | -0.25% | 15.70 | 15.85 | 335593 | 52977.00 | 0.68% |
| 2025-03-26 | 15.93 | 15.80 | -0.15 | -0.94% | 15.78 | 15.98 | 468219 | 74218.11 | 0.94% |
| 2025-03-25 | 16.26 | 15.95 | -0.30 | -1.85% | 15.92 | 16.28 | 527354 | 84499.99 | 1.06% |
| 2025-03-24 | 16.26 | 16.25 | -0.01 | -0.06% | 16.12 | 16.48 | 508640 | 82757.43 | 1.02% |
| 2025-03-21 | 16.66 | 16.26 | -0.34 | -2.05% | 16.16 | 16.67 | 583767 | 95480.42 | 1.17% |
| 2025-03-20 | 16.63 | 16.60 | -0.19 | -1.13% | 16.46 | 16.75 | 630559 | 104766.34 | 1.27% |
| 2025-03-19 | 17.50 | 16.79 | 0.40 | 2.44% | 16.48 | 17.71 | 1679752 | 283664.41 | 3.38% |
| 2025-03-18 | 16.37 | 16.39 | 0.02 | 0.12% | 16.20 | 16.43 | 499833 | 81542.22 | 1.01% |
| 2025-03-17 | 16.11 | 16.37 | 0.36 | 2.25% | 15.96 | 16.42 | 740719 | 120269.65 | 1.49% |
| 2025-03-14 | 15.93 | 16.01 | 0.08 | 0.50% | 15.82 | 16.09 | 722007 | 115499.66 | 1.45% |
| 2025-03-13 | 16.33 | 15.93 | -0.43 | -2.63% | 15.81 | 16.39 | 1027126 | 164405.03 | 2.07% |
| 2025-03-12 | 16.57 | 16.36 | -0.13 | -0.79% | 16.32 | 16.62 | 484778 | 79512.02 | 0.98% |
| 2025-03-11 | 16.11 | 16.49 | 0.13 | 0.79% | 16.11 | 16.63 | 774368 | 127099.38 | 1.56% |
| 2025-03-10 | 16.59 | 16.36 | -0.23 | -1.39% | 16.23 | 16.71 | 758056 | 124639.76 | 1.53% |
| 2025-03-07 | 16.35 | 16.59 | 0.20 | 1.22% | 16.22 | 16.77 | 863093 | 143106.45 | 1.74% |
| 2025-03-06 | 16.36 | 16.39 | 0.31 | 1.93% | 16.19 | 16.64 | 961816 | 157325.22 | 1.94% |
| 2025-03-05 | 16.15 | 16.08 | 0.16 | 1.01% | 15.97 | 16.44 | 722343 | 116691.91 | 1.45% |
| 2025-03-04 | 15.63 | 15.92 | 0.10 | 0.63% | 15.55 | 16.00 | 637887 | 101157.25 | 1.28% |
| 2025-03-03 | 15.76 | 15.82 | 0.13 | 0.83% | 15.71 | 16.31 | 1036197 | 166238.86 | 2.09% |
| 2025-02-28 | 16.00 | 15.69 | -0.35 | -2.18% | 15.68 | 16.08 | 930640 | 147382.05 | 1.87% |
| 2025-02-27 | 15.75 | 16.04 | 0.26 | 1.65% | 15.68 | 16.08 | 1185328 | 189271.80 | 2.39% |
| 2025-02-26 | 15.63 | 15.78 | 0.18 | 1.15% | 15.61 | 15.91 | 1023600 | 161397.69 | 2.06% |
| 2025-02-25 | 15.28 | 15.60 | 0.21 | 1.36% | 15.20 | 15.94 | 1386408 | 216806.94 | 2.79% |
| 2025-02-24 | 15.68 | 15.39 | -0.34 | -2.16% | 15.29 | 15.69 | 1234066 | 190382.95 | 2.48% |
| 2025-02-21 | 15.00 | 15.73 | 0.96 | 6.50% | 15.00 | 15.88 | 2620656 | 407778.06 | 5.27% |
| 2025-02-20 | 14.76 | 14.77 | 0.01 | 0.07% | 14.55 | 14.85 | 744727 | 109491.53 | 1.50% |
| 2025-02-19 | 14.53 | 14.76 | 0.18 | 1.23% | 14.50 | 14.79 | 832471 | 122160.92 | 1.68% |
深证大盘股票行情在线 K线走势图
