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
2026-04-02	25.40	25.35	0.05	0.20%	25.13	25.80	829769	210470	1.66%
2026-04-01	25.00	25.30	1.06	4.37%	24.80	25.49	1203560	303596	2.41%
2026-03-31	24.32	24.24	-0.19	-0.78%	24.01	24.76	992952	242289	1.98%
2026-03-30	22.78	24.43	0.93	3.96%	22.78	24.79	1756953	425390	3.51%
2026-03-27	21.50	23.50	-0.28	-1.18%	21.40	23.88	2989690	674842	5.98%
2026-03-26	24.73	23.78	-0.74	-3.02%	23.64	24.73	818477	196624	1.64%
2026-03-25	24.81	24.52	0.81	3.42%	24.39	25.60	1301322	324192	2.60%
2026-03-24	23.00	23.71	1.17	5.19%	22.54	23.86	1343948	314872	2.69%
2026-03-23	22.73	22.54	-0.82	-3.51%	22.33	23.10	1151666	262106	2.30%
2026-03-20	24.07	23.36	-0.44	-1.85%	23.22	24.30	1090392	257478	2.18%
2026-03-19	24.34	23.80	-1.57	-6.19%	23.67	24.67	1402734	337160	2.80%
2026-03-18	24.88	25.37	0.67	2.71%	24.51	25.50	1015333	253807	2.03%
2026-03-17	25.00	24.70	0.15	0.61%	24.68	25.83	1241283	312980	2.48%
2026-03-16	24.82	24.55	-0.33	-1.33%	24.04	24.83	1047511	255311	2.09%
2026-03-13	25.04	24.88	-0.32	-1.27%	24.68	25.70	1439678	361007	2.88%
2026-03-12	26.41	25.20	-1.36	-5.12%	24.83	26.55	2003361	506564	4.00%
2026-03-11	27.68	26.56	-1.26	-4.53%	25.80	27.82	1688736	449832	3.37%
2026-03-10	27.40	27.82	1.16	4.35%	27.25	28.35	1485990	415070	2.97%
2026-03-09	26.70	26.66	-1.50	-5.33%	25.41	26.95	1676528	439124	3.35%
2026-03-06	27.45	28.16	0.25	0.90%	26.93	28.89	1619100	453818	3.23%
2026-03-05	27.39	27.91	1.49	5.64%	27.20	28.29	1569695	437500	3.13%
2026-03-04	26.18	26.42	-0.04	-0.15%	25.92	27.12	1157507	306820	2.31%
2026-03-03	27.63	26.46	-1.26	-4.55%	26.40	28.05	1894395	508171	3.78%
2026-03-02	27.50	27.72	-0.14	-0.50%	27.41	28.31	1231692	342591	2.46%
2026-02-27	28.10	27.86	-1.36	-4.65%	27.48	28.51	1506108	420855	3.01%
2026-02-26	28.37	29.22	0.70	2.45%	27.90	29.72	1729146	499621	3.45%
2026-02-25	29.39	28.52	-0.58	-1.99%	28.28	30.19	2093359	608296	4.18%
2026-02-24	27.28	29.10	2.31	8.62%	27.03	29.15	1875764	531799	3.75%
2026-02-13	27.41	26.79	-1.28	-4.56%	26.70	27.68	1208230	327101	2.41%
2026-02-12	26.39	28.07	2.10	8.09%	26.13	28.29	1599797	439301	3.20%
2026-02-11	25.64	25.97	0.08	0.31%	25.58	26.44	871495	227034	1.74%
2026-02-10	25.82	25.89	0.15	0.58%	25.30	26.21	964512	248712	1.93%
2026-02-09	24.52	25.74	1.96	8.24%	24.52	25.86	1340671	340196	2.68%
2026-02-06	23.88	23.78	-0.65	-2.66%	23.43	24.23	917581	218892	1.83%
2026-02-05	25.10	24.43	-0.76	-3.02%	24.30	25.17	955649	235429	1.91%
2026-02-04	24.43	25.19	0.88	3.62%	24.31	25.28	1432970	358021	2.86%
2026-02-03	23.20	24.31	1.74	7.71%	23.02	24.42	1280820	304554	2.56%
2026-02-02	23.50	22.57	-1.17	-4.93%	22.47	23.70	1163041	266419	2.32%
2026-01-30	23.07	23.74	0.51	2.20%	22.79	23.92	1189385	278421	2.38%
2026-01-29	24.00	23.23	-0.52	-2.19%	22.88	24.08	1590711	368338	3.18%
2026-01-28	24.20	23.75	-0.26	-1.08%	23.60	24.45	1421378	339889	2.84%
2026-01-27	24.05	24.01	-0.31	-1.27%	23.90	24.92	1510767	366147	3.02%
2026-01-26	24.12	24.32	0.82	3.49%	24.00	25.72	2784827	692973	5.56%
2026-01-23	22.59	23.50	1.14	5.10%	22.58	23.88	2018002	474778	4.03%
2026-01-22	22.59	22.36	-0.20	-0.89%	22.12	23.00	1474318	331161	2.94%
2026-01-21	21.70	22.56	0.96	4.44%	21.15	22.87	1885561	417776	3.77%
2026-01-20	22.10	21.60	-0.95	-4.21%	21.41	22.19	1696042	368144	3.39%
2026-01-19	21.00	22.55	1.61	7.69%	20.80	22.88	2369618	524701	4.73%
2026-01-16	20.20	20.94	0.74	3.66%	20.12	21.51	2157344	451496	4.31%
2026-01-15	19.36	20.20	0.81	4.18%	19.22	20.43	1486761	298506	2.97%
2026-01-14	18.96	19.39	0.39	2.05%	18.96	19.85	1663964	323955	3.32%
2026-01-13	18.83	19.00	0.16	0.85%	18.55	19.13	1165916	220139	2.33%
2026-01-12	18.67	18.84	0.50	2.73%	18.44	19.10	1511400	283831	3.02%
2026-01-09	18.05	18.34	0.76	4.32%	18.01	18.62	1251970	228939	2.50%
2026-01-08	17.76	17.58	-0.24	-1.35%	17.42	17.76	559328	98117	1.12%
2026-01-07	17.65	17.82	0.16	0.91%	17.55	17.94	647795	115309	1.29%
2026-01-06	17.42	17.66	0.26	1.49%	17.27	17.74	671535	117777	1.34%
2026-01-05	17.23	17.40	0.20	1.16%	17.23	17.78	710683	124076	1.42%
2025-12-31	17.46	17.20	-0.16	-0.92%	17.15	17.52	442396	76396	0.88%
2025-12-30	17.21	17.36	0.03	0.17%	17.15	17.58	557423	96912	1.11%
2025-12-29	17.53	17.33	-0.22	-1.25%	17.21	17.58	524822	91178	1.05%
2025-12-26	17.22	17.55	0.24	1.39%	17.20	17.67	460693	80635	0.92%
2025-12-25	17.43	17.31	-0.24	-1.37%	17.27	17.54	462919	80306	0.93%
2025-12-24	17.60	17.55	-0.14	-0.79%	17.48	17.88	398942	70174	0.80%