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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 13.60 | 13.87 | 13.54 | 13.81 | +0.87% | 1.99 | 3.42% |
| 2025-08-19 | 13.93 | 13.93 | 13.50 | 13.69 | -2.35% | 3.44 | 5.93% |
| 2025-08-18 | 14.09 | 14.21 | 13.88 | 14.02 | -0.42% | 3.31 | 5.56% |
| 2025-08-15 | 13.95 | 14.09 | 13.72 | 14.08 | +0.21% | 4.25 | 7.18% |
| 2025-08-14 | 13.56 | 14.05 | 13.42 | 14.05 | +3.15% | 5.30 | 9.05% |
| 2025-08-13 | 13.49 | 13.81 | 13.40 | 13.62 | +0.44% | 4.20 | 7.26% |
| 2025-08-12 | 13.28 | 13.56 | 13.11 | 13.56 | +2.25% | 3.89 | 6.89% |
| 2025-08-11 | 13.26 | 13.32 | 13.14 | 13.27 | +0.30% | 2.59 | 4.62% |
| 2025-08-08 | 13.38 | 13.48 | 13.16 | 13.23 | -0.97% | 3.18 | 5.64% |
| 2025-08-07 | 13.69 | 13.73 | 13.35 | 13.36 | -3.32% | 4.55 | 7.98% |
| 2025-08-06 | 13.48 | 13.93 | 13.33 | 13.81 | +3.28% | 8.05 | 13.85% |
| 2025-08-05 | 13.48 | 13.68 | 13.27 | 13.37 | -0.81% | 7.28 | 12.81% |
| 2025-08-04 | 12.17 | 13.48 | 12.12 | 13.48 | +10.00% | 8.22 | 14.74% |
| 2025-08-01 | 12.12 | 12.34 | 12.07 | 12.26 | +0.90% | 1.13 | 2.19% |
| 2025-07-31 | 12.39 | 12.72 | 12.01 | 12.15 | -2.01% | 2.57 | 4.89% |
| 2025-07-30 | 12.36 | 12.51 | 12.29 | 12.40 | +0.08% | 1.61 | 3.06% |
| 2025-07-29 | 12.56 | 12.57 | 12.22 | 12.39 | -1.43% | 1.81 | 3.46% |
| 2025-07-28 | 12.82 | 12.97 | 12.53 | 12.57 | -2.10% | 2.79 | 5.20% |
| 2025-07-25 | 12.36 | 13.02 | 12.23 | 12.84 | +5.14% | 4.92 | 9.11% |
| 2025-07-24 | 12.01 | 12.49 | 12.01 | 12.21 | +1.83% | 2.02 | 3.88% |