潍柴动力 (000338) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-05	14.70	14.89	0.19	1.29%	14.61	14.92	865055	128446	1.74%
2025-09-04	14.87	14.70	-0.16	-1.08%	14.55	14.90	892493	131150	1.79%
2025-09-03	14.90	14.86	-0.04	-0.27%	14.85	15.29	1067623	160874	2.14%
2025-09-02	14.88	14.90	0.09	0.61%	14.76	15.03	822652	122447	1.65%
2025-09-01	15.06	14.81	-0.33	-2.18%	14.71	15.17	1604910	239193	3.22%
2025-08-29	15.19	15.14	-0.04	-0.26%	15.12	15.41	1359945	207863	2.73%
2025-08-28	15.25	15.18	-0.06	-0.39%	14.93	15.34	839550	127288	1.69%
2025-08-27	15.70	15.24	-0.45	-2.87%	15.23	15.74	943599	146087	1.89%
2025-08-26	15.72	15.69	-0.08	-0.51%	15.61	15.78	682768	107116	1.37%
2025-08-25	15.56	15.77	0.18	1.15%	15.55	15.77	834914	130765	1.68%
2025-08-22	15.54	15.59	0.05	0.32%	15.43	15.63	622216	96518	1.25%
2025-08-21	15.42	15.54	0.12	0.78%	15.38	15.61	776413	120460	1.56%
2025-08-20	15.24	15.42	0.16	1.05%	15.18	15.42	609317	93292	1.22%
2025-08-19	15.40	15.26	-0.13	-0.84%	15.22	15.47	730066	111772	1.47%
2025-08-18	15.55	15.39	-0.09	-0.58%	15.35	15.58	913054	140883	1.83%
2025-08-15	15.47	15.48	-0.08	-0.51%	15.43	15.60	799951	124041	1.61%
2025-08-14	15.49	15.56	0.39	2.57%	15.49	15.98	2076517	327105	4.17%
2025-08-13	15.23	15.17	-0.04	-0.26%	15.12	15.25	562633	85403	1.13%
2025-08-12	15.22	15.21	-0.02	-0.13%	15.15	15.24	391019	59364	0.78%
2025-08-11	15.29	15.23	-0.06	-0.39%	15.16	15.31	424528	64631	0.85%
2025-08-08	15.17	15.29	0.13	0.86%	15.15	15.35	420681	64213	0.84%
2025-08-07	15.26	15.16	-0.08	-0.52%	15.12	15.30	360135	54694	0.72%
2025-08-06	15.26	15.24	-0.02	-0.13%	15.10	15.27	373856	56825	0.75%
2025-08-05	15.22	15.26	0.10	0.66%	15.20	15.30	284311	43380	0.57%
2025-08-04	15.14	15.16	0.02	0.13%	15.09	15.18	325723	49267	0.65%
2025-08-01	15.21	15.14	0.01	0.07%	15.08	15.27	294985	44782	0.59%
2025-07-31	15.40	15.13	-0.28	-1.82%	15.11	15.40	521859	79321	1.05%
2025-07-30	15.34	15.41	0.08	0.52%	15.31	15.55	461641	71316	0.93%
2025-07-29	15.58	15.33	-0.31	-1.98%	15.16	15.58	660214	101038	1.33%
2025-07-28	15.62	15.64	0.02	0.13%	15.48	15.70	467067	72793	0.94%
2025-07-25	15.80	15.62	-0.11	-0.70%	15.60	15.82	449236	70538	0.90%
2025-07-24	16.11	16.08	-0.02	-0.12%	15.98	16.15	434363	69657	0.87%
2025-07-23	16.30	16.10	-0.23	-1.41%	16.03	16.36	486753	78642	0.98%
2025-07-22	15.88	16.33	0.44	2.77%	15.82	16.36	736867	119002	1.48%
2025-07-21	15.65	15.89	0.29	1.86%	15.64	15.92	542598	85960	1.09%
2025-07-18	15.54	15.60	0.06	0.39%	15.46	15.62	410580	63881	0.82%
2025-07-17	15.44	15.54	0.10	0.65%	15.37	15.54	460566	71252	0.92%
2025-07-16	15.31	15.44	0.17	1.11%	15.29	15.48	476238	73400	0.96%
2025-07-15	15.40	15.27	-0.07	-0.46%	15.18	15.40	314937	48101	0.63%
2025-07-14	15.31	15.34	0.02	0.13%	15.27	15.44	390669	60016	0.78%
2025-07-11	15.20	15.32	0.13	0.86%	15.20	15.44	470652	72185	0.94%
2025-07-10	15.12	15.19	0.03	0.20%	15.11	15.23	293773	44595	0.59%
2025-07-09	15.30	15.16	-0.15	-0.98%	15.14	15.32	462782	70302	0.93%
2025-07-08	15.08	15.31	0.23	1.53%	15.06	15.31	394175	60078	0.79%
2025-07-07	15.28	15.08	-0.20	-1.31%	15.07	15.29	433956	65650	0.87%
2025-07-04	15.36	15.28	-0.08	-0.52%	15.23	15.37	327599	50055	0.66%
2025-07-03	15.33	15.36	0.02	0.13%	15.25	15.38	349433	53544	0.70%
2025-07-02	15.41	15.34	-0.07	-0.45%	15.31	15.48	356687	54867	0.72%
2025-07-01	15.39	15.41	0.03	0.20%	15.36	15.47	333665	51439	0.67%
2025-06-30	15.37	15.38	-0.02	-0.13%	15.35	15.55	454745	69996	0.91%
2025-06-27	15.59	15.40	-0.18	-1.16%	15.35	15.65	460476	71333	0.92%
2025-06-26	15.78	15.58	-0.20	-1.27%	15.56	15.88	415172	64985	0.83%
2025-06-25	15.65	15.78	0.18	1.15%	15.58	15.84	422855	66623	0.85%
2025-06-24	15.33	15.60	0.31	2.03%	15.32	15.64	496569	77081	1.00%
2025-06-23	15.18	15.29	0.02	0.13%	15.04	15.34	371402	56405	0.75%
2025-06-20	15.19	15.27	0.03	0.20%	15.19	15.32	308210	47013	0.62%
2025-06-19	15.45	15.24	-0.26	-1.68%	15.20	15.47	381783	58364	0.77%
2025-06-18	15.45	15.50	0.10	0.65%	15.26	15.52	325570	50299	0.65%
2025-06-17	15.39	15.40	0.07	0.46%	15.33	15.64	453717	70226	0.91%
2025-06-16	15.40	15.33	-0.15	-0.97%	15.21	15.45	420940	64366	0.84%
2025-06-13	15.52	15.48	-0.05	-0.32%	15.38	15.53	369121	57029	0.74%
2025-06-12	15.28	15.53	0.23	1.50%	15.20	15.59	491703	76131	0.99%
2025-06-11	15.26	15.30	0.05	0.33%	15.26	15.42	289538	44442	0.58%
2025-06-10	15.40	15.25	-0.15	-0.97%	15.18	15.47	349729	53523	0.70%
2025-06-09	15.25	15.40	0.19	1.25%	15.21	15.54	434228	67016	0.87%
2025-06-06	14.98	15.21	0.21	1.40%	14.96	15.28	523972	79408	1.05%
2025-06-05	15.11	15.00	-0.11	-0.73%	14.81	15.11	548700	81912	1.10%
2025-06-04	15.14	15.11	0.00	0.00%	14.93	15.24	449674	67802	0.90%
2025-06-03	15.08	15.11	0.07	0.47%	14.91	15.14	411151	61768	0.83%