山东威达(002026)股票行情 山东威达股票行情 002026股票行情_爱股网
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 |
|---|
| 2025-10-24 | 14.85 | 15.08 | 0.33 | 2.24% | 14.70 | 15.19 | 123685 | 18546.13 | 2.92% |
| 2025-10-23 | 14.90 | 14.75 | -0.28 | -1.86% | 14.49 | 14.96 | 115816 | 16991.40 | 2.74% |
| 2025-10-22 | 15.10 | 15.03 | -0.17 | -1.12% | 14.98 | 15.38 | 119700 | 18115.34 | 2.83% |
| 2025-10-21 | 14.94 | 15.20 | 0.35 | 2.36% | 14.94 | 15.33 | 148055 | 22464.21 | 3.50% |
| 2025-10-20 | 15.14 | 14.85 | -0.14 | -0.93% | 14.71 | 15.24 | 194349 | 28951.02 | 4.59% |
| 2025-10-17 | 15.90 | 14.99 | -0.91 | -5.72% | 14.92 | 15.90 | 290765 | 44559.65 | 6.87% |
| 2025-10-16 | 16.39 | 15.90 | -0.43 | -2.63% | 15.83 | 16.50 | 216759 | 34856.85 | 5.12% |
| 2025-10-15 | 15.85 | 16.33 | 0.54 | 3.42% | 15.82 | 16.50 | 273499 | 44090.80 | 6.47% |
| 2025-10-14 | 16.09 | 15.79 | -0.02 | -0.13% | 15.70 | 16.90 | 378140 | 61493.73 | 8.94% |
| 2025-10-13 | 15.00 | 15.81 | 0.21 | 1.35% | 15.00 | 15.90 | 316854 | 48923.88 | 7.49% |
| 2025-10-10 | 15.19 | 15.60 | 0.33 | 2.16% | 15.00 | 16.16 | 434074 | 67931.01 | 10.26% |
| 2025-10-09 | 14.10 | 15.27 | 1.05 | 7.38% | 14.10 | 15.47 | 469868 | 70313.98 | 11.11% |
| 2025-09-30 | 13.80 | 14.22 | 0.42 | 3.04% | 13.61 | 14.26 | 271481 | 38006.17 | 6.42% |
| 2025-09-29 | 14.10 | 13.80 | 0.21 | 1.55% | 13.57 | 14.28 | 260788 | 36185.16 | 6.17% |
| 2025-09-26 | 13.28 | 13.59 | 0.31 | 2.33% | 13.08 | 13.98 | 247499 | 33457.75 | 5.85% |
| 2025-09-25 | 13.50 | 13.28 | -0.28 | -2.06% | 13.25 | 13.59 | 96677 | 12940.01 | 2.29% |
| 2025-09-24 | 13.26 | 13.56 | 0.19 | 1.42% | 13.13 | 13.56 | 116810 | 15631.61 | 2.76% |
| 2025-09-23 | 13.64 | 13.37 | -0.22 | -1.62% | 13.07 | 13.64 | 133637 | 17756.43 | 3.16% |
| 2025-09-22 | 13.65 | 13.59 | -0.05 | -0.37% | 13.47 | 13.79 | 90140 | 12257.72 | 2.13% |
| 2025-09-19 | 13.81 | 13.64 | -0.27 | -1.94% | 13.52 | 13.88 | 116032 | 15858.54 | 2.74% |
| 2025-09-18 | 14.03 | 13.91 | -0.22 | -1.56% | 13.72 | 14.28 | 186466 | 26190.04 | 4.41% |
| 2025-09-17 | 13.90 | 14.13 | 0.20 | 1.44% | 13.82 | 14.24 | 179303 | 25277.51 | 4.24% |
| 2025-09-16 | 13.71 | 13.93 | 0.21 | 1.53% | 13.59 | 13.96 | 141169 | 19460.06 | 3.34% |
| 2025-09-15 | 13.77 | 13.72 | -0.08 | -0.58% | 13.66 | 13.89 | 122535 | 16831.74 | 2.90% |
| 2025-09-12 | 14.42 | 13.80 | -0.61 | -4.23% | 13.74 | 14.44 | 295901 | 41330.02 | 7.00% |
| 2025-09-11 | 14.41 | 14.41 | -0.06 | -0.41% | 14.12 | 14.47 | 216099 | 30945.76 | 5.11% |
| 2025-09-10 | 14.39 | 14.47 | 0.35 | 2.48% | 14.23 | 15.20 | 379201 | 55622.97 | 8.96% |
| 2025-09-09 | 14.04 | 14.12 | -0.05 | -0.35% | 13.87 | 14.30 | 156869 | 22044.31 | 3.71% |
| 2025-09-08 | 13.91 | 14.17 | 0.26 | 1.87% | 13.85 | 14.34 | 244552 | 34550.77 | 5.78% |
| 2025-09-05 | 13.08 | 13.91 | 0.89 | 6.84% | 13.06 | 13.96 | 244340 | 33320.44 | 5.78% |
| 2025-09-04 | 13.23 | 13.02 | -0.22 | -1.66% | 12.81 | 13.41 | 139562 | 18384.10 | 3.30% |
| 2025-09-03 | 13.58 | 13.24 | -0.40 | -2.93% | 13.20 | 13.85 | 122675 | 16468.45 | 2.90% |
| 2025-09-02 | 14.42 | 13.64 | -0.49 | -3.47% | 13.32 | 14.44 | 268929 | 36683.82 | 6.36% |
| 2025-09-01 | 13.90 | 14.13 | 0.45 | 3.29% | 13.77 | 14.25 | 235516 | 33172.36 | 5.57% |
| 2025-08-29 | 13.92 | 13.68 | -0.24 | -1.72% | 13.61 | 13.97 | 136310 | 18764.50 | 3.22% |
| 2025-08-28 | 13.87 | 13.92 | -0.20 | -1.42% | 13.41 | 14.05 | 250541 | 34492.04 | 5.92% |
| 2025-08-27 | 13.94 | 14.12 | 0.19 | 1.36% | 13.94 | 14.80 | 376176 | 54210.88 | 8.89% |
| 2025-08-26 | 13.90 | 13.93 | -0.13 | -0.92% | 13.80 | 14.11 | 155222 | 21661.02 | 3.67% |
| 2025-08-25 | 14.31 | 14.06 | 0.03 | 0.21% | 13.89 | 14.75 | 279322 | 39360.09 | 6.60% |
| 2025-08-22 | 13.60 | 14.03 | 0.53 | 3.93% | 13.48 | 14.38 | 320373 | 44548.71 | 7.57% |
| 2025-08-21 | 13.88 | 13.50 | -0.36 | -2.60% | 13.41 | 13.90 | 185234 | 25102.39 | 4.38% |
| 2025-08-20 | 13.65 | 13.86 | 0.12 | 0.87% | 13.59 | 13.92 | 144758 | 19920.35 | 3.42% |
| 2025-08-19 | 13.98 | 13.74 | -0.33 | -2.35% | 13.55 | 13.98 | 250818 | 34432.10 | 5.93% |
| 2025-08-18 | 14.14 | 14.07 | -0.06 | -0.42% | 13.93 | 14.26 | 235117 | 33096.04 | 5.56% |
| 2025-08-15 | 14.00 | 14.13 | 0.03 | 0.21% | 13.77 | 14.14 | 303625 | 42483.76 | 7.18% |
| 2025-08-14 | 13.61 | 14.10 | 0.43 | 3.15% | 13.47 | 14.10 | 383016 | 53005.70 | 9.05% |
| 2025-08-13 | 13.54 | 13.67 | 0.06 | 0.44% | 13.45 | 13.86 | 307077 | 42023.86 | 7.26% |
| 2025-08-12 | 13.32 | 13.61 | 0.30 | 2.25% | 13.15 | 13.61 | 291652 | 38914.73 | 6.89% |
| 2025-08-11 | 13.30 | 13.31 | 0.04 | 0.30% | 13.18 | 13.36 | 195215 | 25910.77 | 4.62% |
| 2025-08-08 | 13.43 | 13.27 | -0.13 | -0.97% | 13.20 | 13.53 | 238530 | 31766.60 | 5.64% |
| 2025-08-07 | 13.74 | 13.40 | -0.46 | -3.32% | 13.39 | 13.78 | 337369 | 45516.27 | 7.98% |
| 2025-08-06 | 13.53 | 13.86 | 0.44 | 3.28% | 13.37 | 13.98 | 585687 | 80470.48 | 13.85% |
| 2025-08-05 | 13.53 | 13.42 | -0.11 | -0.81% | 13.31 | 13.73 | 541725 | 72815.66 | 12.81% |
| 2025-08-04 | 12.21 | 13.53 | 1.23 | 10.00% | 12.16 | 13.53 | 623507 | 82157.16 | 14.74% |
| 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% |
深证大盘股票行情在线 K线走势图
山东威达(002026)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
