潍柴动力(000338) 历史交易数据
| 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(%) |
| 2021-03-01 | 22.55 | 23.06 | 22.00 | 22.79 | 0.74 | 3.36 | 788,197 | 178,077 | 4.81 | 1.81 |
| 2021-02-26 | 22.00 | 22.68 | 21.88 | 22.05 | -0.87 | -3.80 | 848,780 | 188,882 | 3.49 | 1.95 |
| 2021-02-25 | 23.29 | 23.43 | 22.53 | 22.92 | 0.02 | 0.09 | 799,896 | 184,273 | 3.93 | 1.84 |
| 2021-02-24 | 24.00 | 24.17 | 22.69 | 22.90 | -0.98 | -4.10 | 1,143,309 | 265,107 | 6.20 | 2.63 |
| 2021-02-23 | 23.70 | 24.37 | 23.21 | 23.88 | 0.03 | 0.13 | 801,367 | 191,822 | 4.86 | 1.84 |
| 2021-02-22 | 24.87 | 25.30 | 23.82 | 23.85 | -0.91 | -3.68 | 1,117,318 | 273,122 | 5.98 | 2.57 |
| 2021-02-19 | 24.67 | 25.12 | 23.58 | 24.76 | -0.28 | -1.12 | 1,087,492 | 264,881 | 6.15 | 2.50 |
| 2021-02-18 | 26.05 | 26.26 | 24.70 | 25.04 | -0.33 | -1.30 | 1,173,449 | 296,780 | 6.15 | 2.70 |
| 2021-02-10 | 25.50 | 25.80 | 24.80 | 25.37 | -0.10 | -0.39 | 1,025,427 | 259,675 | 3.93 | 2.36 |
| 2021-02-09 | 24.91 | 26.10 | 24.40 | 25.47 | 0.84 | 3.41 | 1,481,880 | 374,340 | 6.90 | 3.41 |
| 2021-02-08 | 23.22 | 24.97 | 22.79 | 24.63 | 1.53 | 6.62 | 1,343,661 | 322,038 | 9.44 | 3.09 |
| 2021-02-05 | 24.26 | 24.49 | 22.29 | 23.10 | -1.01 | -4.19 | 1,890,527 | 439,072 | 9.12 | 4.35 |
| 2021-02-04 | 23.80 | 24.89 | 23.34 | 24.11 | 0.04 | 0.17 | 1,460,274 | 350,814 | 6.44 | 3.36 |
| 2021-02-03 | 24.31 | 25.00 | 23.45 | 24.07 | 0.00 | 0.00 | 1,815,021 | 436,936 | 6.44 | 4.17 |
| 2021-02-02 | 21.99 | 24.07 | 21.52 | 24.07 | 2.19 | 10.01 | 1,846,024 | 426,708 | 11.65 | 4.25 |
| 2021-02-01 | 21.50 | 22.49 | 20.90 | 21.88 | 0.74 | 3.50 | 1,707,071 | 371,621 | 7.52 | 3.93 |
| 2021-01-29 | 19.71 | 21.48 | 19.42 | 21.14 | 1.61 | 8.24 | 1,952,748 | 407,932 | 10.55 | 4.49 |
| 2021-01-28 | 19.60 | 19.96 | 19.40 | 19.53 | -0.53 | -2.64 | 1,202,743 | 236,185 | 2.79 | 2.77 |
| 2021-01-27 | 18.81 | 20.20 | 18.57 | 20.06 | 1.49 | 8.02 | 1,753,924 | 341,993 | 8.78 | 4.03 |
| 2021-01-26 | 18.90 | 19.48 | 18.42 | 18.57 | -0.48 | -2.52 | 892,338 | 167,994 | 5.56 | 2.05 |
| 2021-01-25 | 19.06 | 19.20 | 18.60 | 19.05 | -0.24 | -1.24 | 876,917 | 166,249 | 3.11 | 2.02 |
| 2021-01-22 | 19.30 | 19.35 | 18.50 | 19.29 | 0.13 | 0.68 | 1,098,781 | 207,877 | 4.44 | 2.53 |
| 2021-01-21 | 19.38 | 19.45 | 18.85 | 19.16 | -0.22 | -1.14 | 950,654 | 181,794 | 3.10 | 2.19 |
| 2021-01-20 | 19.08 | 19.86 | 19.05 | 19.38 | 0.63 | 3.36 | 1,213,879 | 236,483 | 4.32 | 2.79 |
| 2021-01-19 | 19.15 | 19.65 | 18.65 | 18.75 | 0.01 | 0.05 | 1,215,889 | 232,363 | 5.34 | 2.80 |
| 2021-01-18 | 18.39 | 18.95 | 18.22 | 18.74 | 0.10 | 0.54 | 901,909 | 168,009 | 3.92 | 2.07 |
| 2021-01-15 | 19.30 | 19.42 | 18.26 | 18.64 | -0.25 | -1.32 | 1,250,876 | 234,330 | 6.14 | 2.88 |
| 2021-01-14 | 18.98 | 19.86 | 18.60 | 18.89 | -0.03 | -0.16 | 1,959,861 | 375,923 | 6.66 | 4.51 |
| 2021-01-13 | 18.00 | 19.33 | 17.75 | 18.92 | 1.35 | 7.68 | 2,346,979 | 440,597 | 8.99 | 5.40 |
| 2021-01-12 | 17.14 | 17.57 | 16.85 | 17.57 | 0.39 | 2.27 | 1,022,818 | 176,542 | 4.19 | 2.35 |
| 2021-01-11 | 16.80 | 17.47 | 16.71 | 17.18 | 0.48 | 2.87 | 1,423,481 | 244,652 | 4.55 | 3.27 |
| 2021-01-08 | 16.88 | 17.00 | 16.32 | 16.70 | 0.05 | 0.30 | 969,585 | 161,091 | 4.08 | 2.23 |
| 2021-01-07 | 16.42 | 16.77 | 16.14 | 16.65 | 0.37 | 2.27 | 1,015,253 | 167,229 | 3.87 | 2.33 |
| 2021-01-06 | 16.49 | 16.60 | 16.09 | 16.28 | -0.18 | -1.09 | 633,022 | 103,122 | 3.10 | 1.46 |
| 2021-01-05 | 16.13 | 16.47 | 15.90 | 16.46 | 0.44 | 2.75 | 945,325 | 153,063 | 3.56 | 2.17 |
| 2021-01-04 | 15.84 | 16.10 | 15.61 | 16.02 | 0.23 | 1.46 | 791,297 | 125,886 | 3.10 | 1.82 |
