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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 12.14 | 12.16 | 11.96 | 11.99 | -1.31% | 1.24 | 2.43% |
| 2025-07-22 | 11.87 | 12.36 | 11.87 | 12.15 | +2.35% | 2.46 | 4.76% |
| 2025-07-21 | 11.81 | 11.89 | 11.73 | 11.87 | +0.85% | 1.20 | 2.39% |
| 2025-07-18 | 11.80 | 11.83 | 11.67 | 11.77 | -0.17% | 0.89 | 1.80% |
| 2025-07-17 | 11.84 | 11.84 | 11.70 | 11.79 | -0.25% | 0.80 | 1.60% |
| 2025-07-16 | 11.62 | 11.84 | 11.62 | 11.82 | +1.80% | 1.10 | 2.21% |
| 2025-07-15 | 11.73 | 11.78 | 11.53 | 11.61 | -1.10% | 0.92 | 1.85% |
| 2025-07-14 | 11.46 | 11.78 | 11.46 | 11.74 | +2.15% | 1.19 | 2.38% |
| 2025-07-11 | 11.49 | 11.55 | 11.34 | 11.49 | +0.09% | 0.83 | 1.69% |
| 2025-07-10 | 11.54 | 11.62 | 11.42 | 11.48 | -0.51% | 1.04 | 2.12% |
| 2025-07-09 | 11.63 | 11.77 | 11.53 | 11.54 | -0.68% | 1.06 | 2.13% |
| 2025-07-08 | 11.53 | 11.66 | 11.50 | 11.62 | +0.43% | 0.84 | 1.67% |
| 2025-07-07 | 11.57 | 11.62 | 11.43 | 11.57 | -0.43% | 0.93 | 1.88% |
| 2025-07-04 | 11.69 | 11.78 | 11.50 | 11.62 | -1.01% | 1.14 | 2.27% |
| 2025-07-03 | 11.71 | 11.81 | 11.69 | 11.74 | 0.00% | 0.87 | 1.72% |
| 2025-07-02 | 11.95 | 12.03 | 11.71 | 11.74 | -2.39% | 1.39 | 2.71% |
| 2025-07-01 | 12.06 | 12.13 | 11.76 | 12.03 | 0.00% | 1.75 | 3.38% |
| 2025-06-30 | 12.59 | 12.81 | 11.98 | 12.03 | -1.54% | 2.86 | 5.39% |
| 2025-06-27 | 11.72 | 12.33 | 11.66 | 12.21 | +4.22% | 2.40 | 4.62% |
| 2025-06-26 | 11.88 | 11.95 | 11.68 | 11.72 | -1.09% | 1.05 | 2.06% |