潍柴动力（000338）历史交易数据_股票行情

日期	开盘价	最高价	最低价	收盘价	涨跌额	涨跌幅(%)	成交量(手)	成交金额(万元)	振幅(%)	换手率(%)
2020-09-22	15.85	16.04	15.54	15.62	-0.38	-2.38	503,367	79,426	3.13	1.16
2020-09-21	16.60	16.62	15.84	16.00	-0.59	-3.56	698,050	112,341	4.70	1.61
2020-09-18	16.35	16.65	16.23	16.59	0.41	2.53	1,125,800	185,424	2.60	2.59
2020-09-17	15.19	16.30	15.19	16.18	1.16	7.72	1,301,361	206,371	7.39	2.99
2020-09-16	14.83	15.34	14.75	15.02	0.12	0.81	492,586	74,026	3.96	1.13
2020-09-15	14.35	14.95	14.31	14.90	0.55	3.83	566,932	83,606	4.46	1.30
2020-09-14	14.24	14.43	14.22	14.35	0.18	1.27	245,562	35,149	1.48	0.56
2020-09-11	14.23	14.27	13.90	14.17	0.01	0.07	314,190	44,298	2.61	0.72
2020-09-10	14.46	14.50	14.14	14.16	-0.18	-1.26	339,830	48,718	2.51	0.78
2020-09-09	14.67	14.70	14.31	14.34	-0.52	-3.50	413,782	59,769	2.62	0.95
2020-09-08	14.57	14.88	14.48	14.86	0.29	1.99	406,378	59,686	2.75	0.93
2020-09-07	14.90	15.07	14.53	14.57	-0.43	-2.87	384,473	56,706	3.60	0.88
2020-09-04	14.85	15.04	14.79	15.00	-0.15	-0.99	312,516	46,555	1.65	0.72
2020-09-03	15.06	15.36	15.03	15.15	0.12	0.80	490,648	74,467	2.20	1.13
2020-09-02	14.97	15.20	14.78	15.03	0.18	1.21	501,939	75,243	2.83	1.15
2020-09-01	14.91	15.00	14.66	14.85	0.03	0.20	534,753	79,182	2.29	1.23
2020-08-31	14.85	15.18	14.78	14.82	-0.08	-0.54	608,792	91,230	2.68	1.40
2020-08-28	15.13	15.13	14.45	14.90	-0.57	-3.68	1,141,704	167,736	4.40	2.63
2020-08-27	15.50	15.55	15.24	15.47	0.07	0.45	259,386	39,951	2.01	0.60
2020-08-26	15.70	15.82	15.32	15.40	-0.32	-2.04	308,530	47,937	3.18	0.71
2020-08-25	15.99	16.08	15.61	15.72	-0.09	-0.57	298,742	47,197	2.97	0.69
2020-08-24	15.47	15.95	15.42	15.81	0.42	2.73	495,132	78,181	3.44	1.14
2020-08-21	15.73	15.75	15.26	15.39	-0.09	-0.58	458,074	70,590	3.17	1.05
2020-08-20	15.63	15.82	15.29	15.48	-0.24	-1.53	247,995	38,603	3.37	0.57
2020-08-19	16.15	16.20	15.66	15.72	-0.41	-2.54	331,938	52,553	3.35	0.76
2020-08-18	16.10	16.20	15.87	16.13	0.04	0.25	260,581	41,917	2.05	0.60
2020-08-17	15.97	16.36	15.93	16.23	0.31	1.95	492,252	79,645	2.70	1.13
2020-08-14	15.65	15.97	15.58	15.92	0.26	1.66	326,717	51,448	2.49	0.75
2020-08-13	15.88	16.16	15.56	15.66	-0.04	-0.25	339,068	53,563	3.82	0.78
2020-08-12	16.06	16.15	15.25	15.70	-0.35	-2.18	524,430	81,887	5.61	1.21
2020-08-11	16.40	16.58	16.02	16.05	-0.30	-1.83	280,572	45,752	3.43	0.65
2020-08-10	16.30	16.46	15.98	16.35	-0.06	-0.37	371,790	60,285	2.93	0.86
2020-08-07	16.41	16.48	15.98	16.41	0.00	0.00	371,300	60,306	3.05	0.85
2020-08-06	16.75	16.78	16.21	16.41	-0.29	-1.74	403,459	66,357	3.41	0.93
2020-08-05	17.02	17.05	16.56	16.70	-0.32	-1.88	413,166	68,925	2.88	0.95
2020-08-04	17.02	17.13	16.76	17.02	0.03	0.18	456,148	77,500	2.18	1.05
2020-08-03	16.46	17.18	16.46	16.99	0.80	4.94	703,381	119,349	4.45	1.62
2020-07-31	16.23	16.43	15.76	16.19	-0.03	-0.19	556,163	89,554	4.13	1.28
2020-07-30	16.57	16.66	16.13	16.22	-0.38	-2.29	512,450	83,459	3.19	1.18
2020-07-29	16.27	16.65	16.01	16.60	0.39	2.41	495,008	81,258	3.95	1.14
2020-07-28	16.50	16.74	16.08	16.21	-0.08	-0.49	433,555	70,906	4.05	1.00
2020-07-27	16.45	16.86	16.09	16.29	0.13	0.80	551,983	90,729	4.76	1.27
2020-07-24	16.72	16.96	16.15	16.16	-0.68	-4.04	607,164	99,960	4.81	1.40
2020-07-23	16.83	17.15	16.39	16.84	-0.16	-0.94	625,028	104,725	4.47	1.44
2020-07-22	17.17	17.30	16.90	17.00	-0.25	-1.45	532,356	91,005	2.32	1.22
2020-07-21	17.18	17.40	16.90	17.25	0.10	0.58	783,014	134,330	2.92	1.80
2020-07-20	16.10	17.18	16.10	17.15	1.22	7.66	1,049,564	176,801	6.78	2.41
2020-07-17	15.99	16.17	15.68	15.93	0.20	1.27	643,451	102,552	3.12	1.48
2020-07-16	16.25	16.79	15.62	15.73	-0.50	-3.08	1,060,017	172,059	7.21	2.44
2020-07-15	16.30	16.57	16.06	16.23	-0.01	-0.06	874,272	142,407	3.14	2.01
2020-07-14	15.95	16.30	15.78	16.24	0.26	1.63	950,160	152,748	3.25	2.19
2020-07-13	15.37	15.98	15.37	15.98	0.65	4.24	821,321	129,672	3.98	1.89
2020-07-10	15.60	15.87	15.25	15.33	-0.38	-2.42	779,305	121,146	3.95	1.79
2020-07-09	15.71	15.90	15.41	15.71	0.18	1.16	689,705	108,140	3.16	1.59
2020-07-08	15.25	15.58	15.20	15.53	0.18	1.17	660,367	101,786	2.48	1.52
2020-07-07	15.66	15.79	15.20	15.35	-0.16	-1.03	950,715	147,115	3.80	2.19
2020-07-06	15.33	15.55	15.15	15.51	0.33	2.17	984,981	151,819	2.64	2.27
2020-07-03	15.05	15.30	14.89	15.18	0.45	3.06	1,065,706	161,399	2.78	2.45
2020-07-02	14.05	14.95	14.04	14.73	0.76	5.44	1,296,426	189,790	6.51	2.98
2020-07-01	13.74	13.97	13.63	13.97	0.25	1.82	616,903	85,551	2.48	1.42

起始日期	上市日
截止日期	今日

潍柴动力 (000338)

潍柴动力(000338) 历史交易数据

收盘价	最高价	最低价	开盘价
前收盘	涨跌额	涨跌幅	换手率
成交量	成交金额	总市值	流通市值