潍柴重机(000880)股票行情
潍柴重机(000880)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 |
|---|
| 2025-09-16 | 45.89 | 45.98 | -1.03 | -2.19% | 44.93 | 46.41 | 249442 | 113761.75 | 15.38% |
| 2025-09-15 | 49.00 | 47.01 | -4.01 | -7.86% | 45.92 | 49.51 | 457298 | 214605.31 | 28.20% |
| 2025-09-12 | 49.51 | 51.02 | 2.36 | 4.85% | 49.51 | 53.53 | 435759 | 228686.67 | 26.87% |
| 2025-09-11 | 47.72 | 48.66 | 1.48 | 3.14% | 46.93 | 48.99 | 229797 | 110799.28 | 14.17% |
| 2025-09-10 | 45.00 | 47.18 | 2.77 | 6.24% | 44.51 | 48.78 | 244003 | 113360.20 | 15.05% |
| 2025-09-09 | 43.99 | 44.41 | 0.42 | 0.95% | 43.22 | 44.99 | 162605 | 72242.63 | 10.03% |
| 2025-09-08 | 44.10 | 43.99 | -0.44 | -0.99% | 43.00 | 44.26 | 126257 | 55154.22 | 7.79% |
| 2025-09-05 | 44.52 | 44.43 | 0.51 | 1.16% | 43.75 | 44.67 | 140232 | 62101.26 | 8.65% |
| 2025-09-04 | 45.43 | 43.92 | -1.50 | -3.30% | 42.93 | 46.11 | 115895 | 51427.79 | 7.15% |
| 2025-09-03 | 47.01 | 45.42 | -0.97 | -2.09% | 45.13 | 47.01 | 111242 | 51092.95 | 6.86% |
| 2025-09-02 | 48.81 | 46.39 | -2.81 | -5.71% | 46.00 | 49.20 | 174777 | 82261.00 | 10.78% |
| 2025-09-01 | 51.82 | 49.20 | -0.99 | -1.97% | 48.48 | 52.46 | 201260 | 100690.81 | 12.41% |
| 2025-08-29 | 51.65 | 50.19 | -1.40 | -2.71% | 49.36 | 51.85 | 163245 | 82263.82 | 10.07% |
| 2025-08-28 | 49.50 | 51.59 | 1.33 | 2.65% | 49.32 | 51.93 | 156109 | 79145.20 | 9.63% |
| 2025-08-27 | 49.81 | 50.26 | 0.11 | 0.22% | 49.78 | 53.20 | 216306 | 111732.77 | 13.34% |
| 2025-08-26 | 51.80 | 50.15 | -1.92 | -3.69% | 50.01 | 52.47 | 161137 | 82324.20 | 9.94% |
| 2025-08-25 | 50.44 | 52.07 | 1.09 | 2.14% | 50.41 | 52.59 | 173584 | 89331.95 | 10.70% |
| 2025-08-22 | 49.97 | 50.98 | 0.26 | 0.51% | 49.86 | 51.95 | 152113 | 77254.72 | 9.38% |
| 2025-08-21 | 54.62 | 50.72 | -5.28 | -9.43% | 50.40 | 54.77 | 277989 | 144316.84 | 17.14% |
| 2025-08-20 | 51.06 | 56.00 | 2.79 | 5.24% | 49.50 | 56.87 | 290767 | 154806.27 | 17.93% |
| 2025-08-19 | 57.05 | 53.21 | 0.87 | 1.66% | 52.65 | 57.57 | 336629 | 186491.03 | 20.76% |
| 2025-08-18 | 49.29 | 52.51 | 4.20 | 8.69% | 47.55 | 53.00 | 330491 | 166126.00 | 20.38% |
| 2025-08-15 | 48.49 | 48.31 | -0.97 | -1.97% | 47.49 | 49.27 | 284019 | 137121.11 | 17.51% |
| 2025-08-14 | 47.10 | 49.28 | 1.82 | 3.83% | 46.78 | 50.00 | 271577 | 131725.94 | 16.75% |
| 2025-08-13 | 46.10 | 47.46 | 1.42 | 3.08% | 45.00 | 49.21 | 275861 | 131044.93 | 17.01% |
| 2025-08-12 | 46.00 | 46.04 | -0.37 | -0.80% | 44.44 | 46.79 | 289518 | 132467.42 | 17.85% |
| 2025-08-11 | 43.91 | 46.41 | 4.22 | 10.00% | 43.50 | 46.41 | 161490 | 73331.68 | 9.96% |
| 2025-08-08 | 42.00 | 42.19 | 0.46 | 1.10% | 41.61 | 42.96 | 121411 | 51298.58 | 7.49% |
| 2025-08-07 | 43.88 | 41.73 | -1.59 | -3.67% | 41.35 | 43.92 | 179959 | 75873.54 | 11.10% |
| 2025-08-06 | 43.00 | 43.32 | 0.51 | 1.19% | 42.25 | 43.88 | 115009 | 49750.34 | 7.09% |
| 2025-08-05 | 43.00 | 42.81 | -0.16 | -0.37% | 42.40 | 43.33 | 90375 | 38623.51 | 5.57% |
| 2025-08-04 | 42.50 | 42.97 | -0.31 | -0.72% | 42.50 | 43.55 | 99225 | 42662.62 | 6.12% |
| 2025-08-01 | 43.40 | 43.28 | -0.29 | -0.67% | 42.60 | 44.50 | 128954 | 56166.93 | 7.95% |
| 2025-07-31 | 42.01 | 43.57 | 0.41 | 0.95% | 41.20 | 45.64 | 300970 | 132275.92 | 18.56% |
| 2025-07-30 | 49.58 | 43.16 | -3.72 | -7.94% | 42.25 | 50.50 | 410436 | 185361.48 | 25.31% |
| 2025-07-29 | 46.61 | 46.88 | 0.37 | 0.80% | 45.70 | 47.85 | 246818 | 114916.84 | 15.22% |
| 2025-07-28 | 46.03 | 46.51 | 0.51 | 1.11% | 44.75 | 46.94 | 169476 | 78425.41 | 10.45% |
| 2025-07-25 | 46.25 | 46.00 | -0.20 | -0.43% | 45.18 | 46.70 | 141210 | 64463.98 | 8.71% |
| 2025-07-24 | 47.14 | 46.20 | -0.46 | -0.99% | 45.66 | 47.49 | 172823 | 80046.74 | 10.66% |
| 2025-07-23 | 45.91 | 46.66 | -0.57 | -1.21% | 45.51 | 47.40 | 173286 | 80775.71 | 10.69% |
| 2025-07-22 | 47.87 | 47.23 | -1.07 | -2.22% | 46.51 | 49.19 | 274182 | 129884.41 | 16.91% |
| 2025-07-21 | 47.01 | 48.30 | -1.70 | -3.40% | 47.01 | 49.51 | 333184 | 161202.30 | 20.55% |
| 2025-07-18 | 49.32 | 50.00 | 2.12 | 4.43% | 47.81 | 51.68 | 395457 | 198085.44 | 24.39% |
| 2025-07-17 | 45.05 | 47.88 | 2.10 | 4.59% | 44.00 | 50.36 | 532184 | 248731.30 | 32.82% |
| 2025-07-16 | 44.88 | 45.78 | 4.16 | 10.00% | 43.30 | 45.78 | 110209 | 49672.55 | 6.80% |
| 2025-07-15 | 39.00 | 41.62 | 3.78 | 9.99% | 38.60 | 41.62 | 311349 | 126736.74 | 19.20% |
| 2025-07-14 | 35.39 | 37.84 | 3.44 | 10.00% | 35.39 | 37.84 | 227450 | 84414.12 | 14.03% |
| 2025-07-11 | 34.74 | 34.40 | -0.69 | -1.97% | 34.18 | 34.97 | 120321 | 41429.23 | 7.42% |
| 2025-07-10 | 35.99 | 35.09 | -0.81 | -2.26% | 34.58 | 36.68 | 116225 | 40782.30 | 7.17% |
| 2025-07-09 | 35.91 | 35.90 | -0.05 | -0.14% | 35.30 | 36.90 | 157265 | 56808.85 | 9.70% |
| 2025-07-08 | 35.80 | 35.95 | 0.04 | 0.11% | 35.30 | 36.14 | 109283 | 38931.76 | 6.74% |
| 2025-07-07 | 35.08 | 35.91 | 0.26 | 0.73% | 34.92 | 36.35 | 107818 | 38674.19 | 6.65% |
| 2025-07-04 | 35.50 | 35.65 | -0.20 | -0.56% | 35.19 | 36.88 | 185145 | 67100.26 | 11.42% |
| 2025-07-03 | 35.64 | 35.85 | 0.01 | 0.03% | 35.29 | 36.50 | 122066 | 43659.75 | 7.53% |
| 2025-07-02 | 36.80 | 35.84 | -1.41 | -3.79% | 35.66 | 37.44 | 157429 | 57007.36 | 9.71% |
| 2025-07-01 | 39.60 | 37.25 | -0.57 | -1.51% | 37.01 | 39.67 | 280436 | 106776.06 | 17.29% |
| 2025-06-30 | 36.50 | 37.82 | 1.39 | 3.82% | 35.81 | 39.00 | 291053 | 110742.13 | 17.95% |
| 2025-06-27 | 34.94 | 36.43 | 1.41 | 4.03% | 34.53 | 37.00 | 252684 | 90998.22 | 15.58% |
| 2025-06-26 | 36.81 | 35.02 | -1.96 | -5.30% | 34.92 | 37.54 | 350176 | 126843.80 | 21.59% |
| 2025-06-25 | 36.60 | 36.98 | 2.88 | 8.45% | 36.20 | 37.51 | 460179 | 170988.84 | 28.38% |
| 2025-06-24 | 32.33 | 34.10 | 1.61 | 4.96% | 32.17 | 34.50 | 284729 | 95528.20 | 17.56% |
| 2025-06-23 | 31.76 | 32.49 | 0.31 | 0.96% | 30.94 | 32.60 | 146926 | 46814.65 | 9.06% |
| 2025-06-20 | 31.90 | 32.18 | 0.23 | 0.72% | 31.19 | 33.08 | 191312 | 61969.56 | 11.80% |
| 2025-06-19 | 31.00 | 31.95 | 0.52 | 1.65% | 31.00 | 33.00 | 248584 | 80649.59 | 15.33% |
| 2025-06-18 | 30.65 | 31.43 | 0.62 | 2.01% | 30.04 | 32.18 | 171907 | 53403.86 | 10.60% |
| 2025-06-17 | 30.67 | 30.81 | 0.54 | 1.78% | 30.50 | 31.16 | 107111 | 32987.66 | 6.61% |
| 2025-06-16 | 30.01 | 30.27 | -0.25 | -0.82% | 30.01 | 30.67 | 77769 | 23583.73 | 4.80% |
| 2025-06-13 | 31.18 | 30.52 | -0.64 | -2.05% | 30.35 | 31.33 | 100975 | 30973.66 | 6.23% |
| 2025-06-12 | 31.82 | 31.16 | -0.65 | -2.04% | 31.10 | 31.83 | 102251 | 31983.97 | 6.31% |
| 2025-06-11 | 31.76 | 31.81 | -0.05 | -0.16% | 31.31 | 32.00 | 85020 | 26895.68 | 5.24% |
| 2025-06-10 | 32.58 | 31.86 | -0.70 | -2.15% | 31.30 | 33.38 | 137336 | 43919.53 | 8.47% |
| 2025-06-09 | 33.50 | 32.56 | 0.47 | 1.46% | 32.25 | 33.90 | 162199 | 53729.18 | 10.00% |
| 2025-06-06 | 32.52 | 32.09 | -1.05 | -3.17% | 31.89 | 32.65 | 141027 | 45401.67 | 8.70% |
| 2025-06-05 | 31.38 | 33.14 | 1.92 | 6.15% | 30.66 | 34.00 | 242439 | 78245.16 | 14.95% |
| 2025-06-04 | 31.00 | 31.22 | -0.06 | -0.19% | 30.99 | 31.70 | 97832 | 30707.00 | 6.03% |
| 2025-06-03 | 31.68 | 31.28 | -0.88 | -2.74% | 31.20 | 32.21 | 112768 | 35641.05 | 6.95% |
| 2025-05-30 | 33.06 | 32.16 | -1.34 | -4.00% | 32.15 | 33.20 | 110937 | 35976.94 | 6.84% |
| 2025-05-29 | 33.08 | 33.50 | 0.06 | 0.18% | 32.85 | 34.30 | 127615 | 43014.06 | 7.87% |
| 2025-05-28 | 34.41 | 33.44 | -0.97 | -2.82% | 33.40 | 34.41 | 125732 | 42394.56 | 7.75% |
| 2025-05-27 | 33.86 | 34.41 | 0.96 | 2.87% | 33.47 | 34.80 | 226721 | 77784.43 | 13.98% |
深证大盘股票行情在线 K线走势图
