山东威达 sz.002026
12.81
-0.85%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 12.91 | 12.98 | 12.75 | 12.81 | -0.85% | 0.76 | 1.34% |
| 2026-05-22 | 12.71 | 13.04 | 12.50 | 12.92 | +2.30% | 0.87 | 1.55% |
| 2026-05-21 | 12.80 | 13.04 | 12.63 | 12.63 | -1.33% | 1.18 | 2.08% |
| 2026-05-20 | 12.80 | 12.96 | 12.45 | 12.80 | -0.39% | 1.28 | 2.29% |
| 2026-05-19 | 12.74 | 12.91 | 12.57 | 12.85 | +0.86% | 0.91 | 1.62% |
| 2026-05-18 | 12.95 | 12.95 | 12.64 | 12.74 | -2.23% | 0.99 | 1.75% |
| 2026-05-15 | 12.81 | 13.23 | 12.80 | 13.03 | +1.56% | 1.07 | 1.86% |
| 2026-05-14 | 13.21 | 13.26 | 12.83 | 12.83 | -2.95% | 1.02 | 1.79% |
| 2026-05-13 | 13.08 | 13.28 | 12.93 | 13.22 | +1.07% | 1.09 | 1.89% |
| 2026-05-12 | 13.38 | 13.50 | 13.06 | 13.08 | -2.24% | 1.15 | 1.98% |
| 2026-05-11 | 13.48 | 13.55 | 13.31 | 13.38 | -0.89% | 1.05 | 1.78% |
| 2026-05-08 | 13.26 | 13.54 | 13.17 | 13.50 | +1.81% | 1.37 | 2.31% |
| 2026-05-07 | 13.02 | 13.34 | 13.01 | 13.26 | +2.16% | 1.13 | 1.94% |
| 2026-05-06 | 12.89 | 13.08 | 12.89 | 12.98 | +1.01% | 0.72 | 1.25% |
| 2026-04-30 | 12.91 | 13.02 | 12.83 | 12.85 | -0.70% | 0.66 | 1.16% |
| 2026-04-29 | 12.71 | 13.02 | 12.68 | 12.94 | +1.41% | 0.72 | 1.26% |
| 2026-04-28 | 13.15 | 13.15 | 12.72 | 12.76 | -2.97% | 0.85 | 1.49% |
| 2026-04-27 | 12.96 | 13.16 | 12.80 | 13.15 | +1.54% | 0.70 | 1.22% |
| 2026-04-24 | 12.88 | 13.02 | 12.74 | 12.95 | +0.86% | 0.65 | 1.14% |
| 2026-04-23 | 13.11 | 13.15 | 12.80 | 12.84 | -2.06% | 0.75 | 1.33% |