山东威达(002026)股票行情
山东威达(002026)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 | 12.16 | 12.30 | 0.11 | 0.90% | 12.11 | 12.38 | 92431 | 11319.88 | 2.19% |
| 2025-07-31 | 12.43 | 12.19 | -0.25 | -2.01% | 12.05 | 12.76 | 206862 | 25667.09 | 4.89% |
| 2025-07-30 | 12.40 | 12.44 | 0.01 | 0.08% | 12.33 | 12.55 | 129293 | 16058.91 | 3.06% |
| 2025-07-29 | 12.60 | 12.43 | -0.18 | -1.43% | 12.26 | 12.61 | 146345 | 18119.06 | 3.46% |
| 2025-07-28 | 12.86 | 12.61 | -0.27 | -2.10% | 12.57 | 13.01 | 220035 | 27926.60 | 5.20% |
| 2025-07-25 | 12.40 | 12.88 | 0.63 | 5.14% | 12.27 | 13.06 | 385321 | 49217.22 | 9.11% |
| 2025-07-24 | 12.05 | 12.25 | 0.22 | 1.83% | 12.05 | 12.53 | 164202 | 20222.89 | 3.88% |
| 2025-07-23 | 12.18 | 12.03 | -0.16 | -1.31% | 12.00 | 12.20 | 102667 | 12428.19 | 2.43% |
| 2025-07-22 | 11.91 | 12.19 | 0.28 | 2.35% | 11.91 | 12.40 | 201377 | 24557.72 | 4.76% |
| 2025-07-21 | 11.85 | 11.91 | 0.10 | 0.85% | 11.77 | 11.93 | 100911 | 11970.98 | 2.39% |
| 2025-07-18 | 11.84 | 11.81 | -0.02 | -0.17% | 11.71 | 11.87 | 75943 | 8943.68 | 1.80% |
| 2025-07-17 | 11.88 | 11.83 | -0.03 | -0.25% | 11.74 | 11.88 | 67538 | 7973.33 | 1.60% |
| 2025-07-16 | 11.66 | 11.86 | 0.21 | 1.80% | 11.66 | 11.88 | 93492 | 11049.13 | 2.21% |
| 2025-07-15 | 11.85 | 11.73 | -0.13 | -1.10% | 11.65 | 11.90 | 78295 | 9193.44 | 1.85% |
| 2025-07-14 | 11.58 | 11.86 | 0.25 | 2.15% | 11.58 | 11.90 | 100576 | 11862.64 | 2.38% |
| 2025-07-11 | 11.61 | 11.61 | 0.01 | 0.09% | 11.46 | 11.67 | 71501 | 8268.39 | 1.69% |
| 2025-07-10 | 11.66 | 11.60 | -0.06 | -0.51% | 11.54 | 11.74 | 89700 | 10433.09 | 2.12% |
| 2025-07-09 | 11.75 | 11.66 | -0.08 | -0.68% | 11.65 | 11.89 | 90262 | 10623.58 | 2.13% |
| 2025-07-08 | 11.65 | 11.74 | 0.05 | 0.43% | 11.62 | 11.78 | 71576 | 8388.71 | 1.67% |
| 2025-07-07 | 11.69 | 11.69 | -0.05 | -0.43% | 11.55 | 11.74 | 80320 | 9343.76 | 1.88% |
| 2025-07-04 | 11.81 | 11.74 | -0.12 | -1.01% | 11.62 | 11.90 | 97385 | 11437.35 | 2.27% |
| 2025-07-03 | 11.83 | 11.86 | 0.00 | 0.00% | 11.81 | 11.93 | 73660 | 8742.97 | 1.72% |
| 2025-07-02 | 12.07 | 11.86 | -0.29 | -2.39% | 11.83 | 12.15 | 116195 | 13879.71 | 2.71% |
| 2025-07-01 | 12.18 | 12.15 | 0.00 | 0.00% | 11.88 | 12.25 | 144855 | 17481.06 | 3.38% |
| 2025-06-30 | 12.72 | 12.15 | -0.19 | -1.54% | 12.10 | 12.94 | 230671 | 28576.29 | 5.39% |
| 2025-06-27 | 11.84 | 12.34 | 0.50 | 4.22% | 11.78 | 12.46 | 197924 | 24012.18 | 4.62% |
| 2025-06-26 | 12.00 | 11.84 | -0.13 | -1.09% | 11.80 | 12.07 | 88029 | 10505.84 | 2.06% |
| 2025-06-25 | 11.98 | 11.97 | -0.07 | -0.58% | 11.85 | 12.10 | 115714 | 13813.41 | 2.70% |
| 2025-06-24 | 11.80 | 12.04 | 0.15 | 1.26% | 11.80 | 12.20 | 157314 | 18989.86 | 3.67% |
| 2025-06-23 | 11.37 | 11.89 | 0.41 | 3.57% | 11.37 | 12.04 | 180462 | 21346.25 | 4.21% |
| 2025-06-20 | 11.00 | 11.48 | 0.47 | 4.27% | 10.99 | 11.85 | 285391 | 32949.05 | 6.67% |
| 2025-06-19 | 11.37 | 11.01 | -0.41 | -3.59% | 10.28 | 11.48 | 120408 | 13454.77 | 2.81% |
| 2025-06-18 | 11.52 | 11.42 | 0.02 | 0.18% | 11.30 | 11.52 | 71458 | 8154.01 | 1.67% |
| 2025-06-17 | 11.32 | 11.40 | 0.05 | 0.44% | 11.29 | 11.44 | 61185 | 6958.13 | 1.43% |
| 2025-06-16 | 11.36 | 11.35 | -0.01 | -0.09% | 11.26 | 11.45 | 67324 | 7646.38 | 1.57% |
| 2025-06-13 | 11.53 | 11.36 | -0.25 | -2.15% | 11.34 | 11.61 | 97321 | 11129.02 | 2.27% |
| 2025-06-12 | 11.73 | 11.61 | -0.15 | -1.28% | 11.51 | 11.78 | 100690 | 11714.67 | 2.35% |
| 2025-06-11 | 11.78 | 11.76 | -0.03 | -0.25% | 11.72 | 11.86 | 90401 | 10651.04 | 2.11% |
| 2025-06-10 | 12.08 | 11.79 | -0.38 | -3.12% | 11.60 | 12.16 | 184375 | 21749.62 | 4.31% |
| 2025-06-09 | 12.15 | 12.17 | 0.04 | 0.33% | 12.02 | 12.36 | 118987 | 14518.04 | 2.78% |
| 2025-06-06 | 12.13 | 12.13 | -0.04 | -0.33% | 11.95 | 12.32 | 152829 | 18497.83 | 3.57% |
| 2025-06-05 | 11.82 | 12.17 | 0.24 | 2.01% | 11.71 | 12.23 | 170166 | 20432.97 | 3.97% |
| 2025-06-04 | 11.70 | 11.93 | 0.21 | 1.79% | 11.70 | 12.07 | 126366 | 15035.25 | 2.95% |
| 2025-06-03 | 11.91 | 11.72 | -0.20 | -1.68% | 11.70 | 12.01 | 119244 | 14082.59 | 2.79% |
| 2025-05-30 | 11.90 | 11.92 | -0.07 | -0.58% | 11.53 | 12.26 | 237063 | 28275.48 | 5.54% |
| 2025-05-29 | 12.08 | 11.99 | -0.08 | -0.66% | 11.90 | 12.17 | 149013 | 17900.04 | 3.48% |
| 2025-05-28 | 12.32 | 12.07 | -0.25 | -2.03% | 12.00 | 12.40 | 156279 | 18954.51 | 3.65% |
| 2025-05-27 | 11.88 | 12.32 | 0.32 | 2.67% | 11.83 | 12.45 | 294965 | 36070.04 | 6.89% |
| 2025-05-26 | 11.57 | 12.00 | 0.34 | 2.92% | 11.46 | 12.05 | 261639 | 30664.85 | 6.11% |
| 2025-05-23 | 11.80 | 11.66 | -0.19 | -1.60% | 11.66 | 12.41 | 261367 | 31267.59 | 6.10% |
| 2025-05-22 | 11.84 | 11.85 | 0.09 | 0.77% | 11.81 | 12.18 | 247096 | 29685.79 | 5.77% |
| 2025-05-21 | 12.20 | 11.76 | -0.49 | -4.00% | 11.75 | 12.28 | 357855 | 42657.61 | 8.36% |
| 2025-05-20 | 11.50 | 12.25 | 0.69 | 5.97% | 11.35 | 12.72 | 688515 | 84580.67 | 16.08% |
| 2025-05-19 | 11.43 | 11.56 | 0.32 | 2.85% | 11.40 | 12.17 | 276838 | 32369.80 | 6.47% |
| 2025-05-16 | 10.84 | 11.24 | 0.40 | 3.69% | 10.80 | 11.54 | 206558 | 23238.17 | 4.82% |
| 2025-05-15 | 11.12 | 10.84 | -0.22 | -1.99% | 10.75 | 11.12 | 99361 | 10789.97 | 2.32% |
| 2025-05-14 | 11.09 | 11.06 | -0.12 | -1.07% | 10.98 | 11.26 | 106156 | 11776.05 | 2.48% |
| 2025-05-13 | 11.30 | 11.18 | 0.11 | 0.99% | 11.02 | 11.44 | 157158 | 17642.53 | 3.67% |
| 2025-05-12 | 11.00 | 11.07 | 0.35 | 3.26% | 10.96 | 11.56 | 227055 | 25427.51 | 5.30% |
| 2025-05-09 | 10.80 | 10.72 | -0.07 | -0.65% | 10.67 | 11.08 | 129534 | 13996.98 | 3.03% |
| 2025-05-08 | 10.46 | 10.79 | 0.30 | 2.86% | 10.44 | 10.85 | 128176 | 13726.85 | 2.99% |
| 2025-05-07 | 10.60 | 10.49 | 0.01 | 0.10% | 10.39 | 10.64 | 128729 | 13559.59 | 3.01% |
| 2025-05-06 | 10.42 | 10.48 | 0.21 | 2.04% | 10.36 | 10.54 | 105924 | 11081.15 | 2.47% |
| 2025-04-30 | 10.16 | 10.27 | 0.11 | 1.08% | 10.12 | 10.39 | 84651 | 8691.13 | 1.98% |
| 2025-04-29 | 9.98 | 10.16 | 0.17 | 1.70% | 9.96 | 10.22 | 69928 | 7097.37 | 1.63% |
| 2025-04-28 | 10.23 | 9.99 | -0.22 | -2.15% | 9.97 | 10.24 | 71691 | 7196.66 | 1.67% |
| 2025-04-25 | 10.23 | 10.21 | -0.01 | -0.10% | 10.15 | 10.36 | 84667 | 8674.32 | 1.98% |
| 2025-04-24 | 10.35 | 10.22 | -0.17 | -1.64% | 10.14 | 10.44 | 106577 | 10968.77 | 2.49% |
| 2025-04-23 | 10.25 | 10.39 | 0.27 | 2.67% | 10.15 | 10.46 | 143160 | 14809.90 | 3.34% |
| 2025-04-22 | 10.22 | 10.12 | -0.20 | -1.94% | 10.00 | 10.25 | 122374 | 12381.60 | 2.86% |
| 2025-04-21 | 9.92 | 10.32 | 0.40 | 4.03% | 9.86 | 10.32 | 111655 | 11316.78 | 2.61% |
| 2025-04-18 | 9.85 | 9.92 | 0.08 | 0.81% | 9.74 | 10.01 | 74952 | 7398.37 | 1.75% |
| 2025-04-17 | 9.77 | 9.84 | 0.04 | 0.41% | 9.74 | 10.02 | 66821 | 6616.13 | 1.56% |
| 2025-04-16 | 10.01 | 9.80 | -0.29 | -2.87% | 9.66 | 10.07 | 99689 | 9822.31 | 2.33% |
| 2025-04-15 | 9.93 | 10.09 | 0.14 | 1.41% | 9.86 | 10.10 | 98457 | 9838.75 | 2.30% |
| 2025-04-14 | 9.98 | 9.95 | 0.12 | 1.22% | 9.92 | 10.21 | 118565 | 11904.92 | 2.77% |
| 2025-04-11 | 9.51 | 9.83 | 0.15 | 1.55% | 9.51 | 10.04 | 156476 | 15434.34 | 3.65% |
| 2025-04-10 | 9.75 | 9.68 | 0.32 | 3.42% | 9.66 | 9.96 | 209878 | 20601.14 | 4.90% |
| 2025-04-09 | 9.11 | 9.36 | 0.06 | 0.65% | 8.40 | 9.49 | 213896 | 19322.75 | 5.00% |
| 2025-04-08 | 9.96 | 9.30 | -0.82 | -8.10% | 9.11 | 10.10 | 306804 | 29039.82 | 7.17% |
深证大盘股票行情在线 K线走势图
