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 |
|---|
| 2025-08-01 | 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% |
| 2025-05-26 | 32.31 | 33.45 | 1.17 | 3.62% | 31.70 | 34.07 | 172879 | 56791.37 | 10.66% |
| 2025-05-23 | 32.31 | 32.28 | -0.23 | -0.71% | 32.08 | 32.94 | 104737 | 33928.11 | 6.46% |
| 2025-05-22 | 33.10 | 32.51 | -0.48 | -1.45% | 32.49 | 33.38 | 101720 | 33312.40 | 6.27% |
| 2025-05-21 | 33.69 | 32.99 | -0.77 | -2.28% | 32.80 | 33.69 | 112197 | 37101.89 | 6.92% |
| 2025-05-20 | 32.98 | 33.76 | 0.64 | 1.93% | 32.58 | 34.50 | 177561 | 59649.50 | 10.95% |
| 2025-05-19 | 33.60 | 33.12 | -0.55 | -1.63% | 32.48 | 33.60 | 164087 | 53940.94 | 10.12% |
| 2025-05-16 | 33.16 | 33.67 | -0.49 | -1.43% | 33.10 | 34.48 | 220836 | 74330.67 | 13.62% |
| 2025-05-15 | 36.00 | 34.16 | -2.56 | -6.97% | 34.13 | 36.20 | 268637 | 93496.71 | 16.57% |
| 2025-05-14 | 37.18 | 36.72 | -0.50 | -1.34% | 36.60 | 37.84 | 206045 | 76165.58 | 12.71% |
| 2025-05-13 | 37.66 | 37.22 | 0.00 | 0.00% | 37.02 | 39.20 | 272795 | 103530.67 | 16.82% |
| 2025-05-12 | 36.72 | 37.22 | 0.26 | 0.70% | 36.04 | 37.29 | 222253 | 81350.99 | 13.71% |
| 2025-05-09 | 37.18 | 36.96 | -0.59 | -1.57% | 36.73 | 38.68 | 325171 | 122745.78 | 20.05% |
| 2025-05-08 | 35.40 | 37.55 | 1.88 | 5.27% | 35.27 | 37.70 | 343313 | 126884.51 | 21.17% |
| 2025-05-07 | 37.85 | 35.67 | -1.80 | -4.80% | 35.20 | 37.90 | 314776 | 114331.55 | 19.41% |
| 2025-05-06 | 36.67 | 37.47 | 2.18 | 6.18% | 36.20 | 38.49 | 339232 | 125826.24 | 20.92% |
| 2025-04-30 | 34.15 | 35.29 | 1.60 | 4.75% | 32.60 | 36.36 | 342660 | 119171.34 | 21.13% |
| 2025-04-29 | 32.85 | 33.69 | 0.51 | 1.54% | 32.22 | 34.18 | 215780 | 72025.45 | 13.31% |
| 2025-04-28 | 32.70 | 33.18 | 0.02 | 0.06% | 32.70 | 34.38 | 190993 | 64250.09 | 11.78% |
| 2025-04-25 | 32.16 | 33.16 | 0.66 | 2.03% | 31.52 | 34.23 | 271410 | 90762.65 | 16.74% |
| 2025-04-24 | 33.31 | 32.50 | -1.18 | -3.50% | 31.41 | 33.80 | 228193 | 74394.62 | 14.07% |
| 2025-04-23 | 33.36 | 33.68 | 0.68 | 2.06% | 32.87 | 33.96 | 235269 | 78671.13 | 14.51% |
| 2025-04-22 | 35.26 | 33.00 | -2.25 | -6.38% | 33.00 | 35.36 | 290315 | 97688.83 | 17.90% |
| 2025-04-21 | 32.33 | 35.25 | 2.82 | 8.70% | 32.33 | 35.67 | 350849 | 120316.12 | 21.64% |
| 2025-04-18 | 33.29 | 32.43 | -0.98 | -2.93% | 32.30 | 33.88 | 220706 | 72655.52 | 13.61% |
| 2025-04-17 | 33.00 | 33.41 | -1.06 | -3.08% | 33.00 | 35.38 | 270775 | 92247.54 | 16.70% |
| 2025-04-16 | 36.90 | 34.47 | -3.83 | -10.00% | 34.47 | 37.33 | 383356 | 135234.12 | 23.64% |
| 2025-04-15 | 40.34 | 38.30 | -1.28 | -3.23% | 37.61 | 40.37 | 294789 | 113441.24 | 18.18% |
| 2025-04-14 | 37.62 | 39.58 | 1.89 | 5.01% | 36.91 | 40.71 | 418522 | 163539.19 | 25.81% |
| 2025-04-11 | 38.00 | 37.69 | -1.36 | -3.48% | 37.33 | 39.50 | 429881 | 164246.84 | 26.51% |
| 2025-04-10 | 35.90 | 39.05 | 3.55 | 10.00% | 35.53 | 39.05 | 579086 | 220636.78 | 35.71% |
| 2025-04-09 | 34.33 | 35.50 | -0.95 | -2.61% | 32.81 | 37.26 | 473829 | 165312.17 | 29.22% |
| 2025-04-08 | 36.83 | 36.45 | -0.75 | -2.02% | 35.48 | 38.00 | 432647 | 157896.08 | 26.68% |
深证大盘股票行情在线 K线走势图
