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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 11.86 | 11.98 | 11.73 | 11.85 | -0.58% | 1.38 | 2.70% |
| 2025-06-24 | 11.68 | 12.08 | 11.68 | 11.92 | +1.26% | 1.90 | 3.67% |
| 2025-06-23 | 11.25 | 11.92 | 11.25 | 11.77 | +3.57% | 2.13 | 4.21% |
| 2025-06-20 | 10.89 | 11.73 | 10.88 | 11.36 | +4.27% | 3.29 | 6.67% |
| 2025-06-19 | 11.25 | 11.36 | 10.18 | 10.90 | -3.59% | 1.35 | 2.81% |
| 2025-06-18 | 11.40 | 11.40 | 11.19 | 11.30 | +0.18% | 0.82 | 1.67% |
| 2025-06-17 | 11.21 | 11.32 | 11.18 | 11.28 | +0.44% | 0.70 | 1.43% |
| 2025-06-16 | 11.24 | 11.33 | 11.15 | 11.23 | -0.09% | 0.76 | 1.57% |
| 2025-06-13 | 11.41 | 11.49 | 11.22 | 11.24 | -2.15% | 1.11 | 2.27% |
| 2025-06-12 | 11.61 | 11.66 | 11.39 | 11.49 | -1.28% | 1.17 | 2.35% |
| 2025-06-11 | 11.66 | 11.74 | 11.60 | 11.64 | -0.25% | 1.07 | 2.11% |
| 2025-06-10 | 11.96 | 12.04 | 11.48 | 11.67 | -3.12% | 2.17 | 4.31% |
| 2025-06-09 | 12.03 | 12.23 | 11.90 | 12.05 | +0.33% | 1.45 | 2.78% |
| 2025-06-06 | 12.01 | 12.19 | 11.83 | 12.01 | -0.33% | 1.85 | 3.57% |
| 2025-06-05 | 11.70 | 12.11 | 11.59 | 12.05 | +2.01% | 2.04 | 3.97% |
| 2025-06-04 | 11.58 | 11.95 | 11.58 | 11.81 | +1.79% | 1.50 | 2.95% |
| 2025-06-03 | 11.79 | 11.89 | 11.58 | 11.60 | -1.68% | 1.41 | 2.79% |
| 2025-05-30 | 11.78 | 12.14 | 11.41 | 11.80 | -0.58% | 2.83 | 5.54% |
| 2025-05-29 | 11.96 | 12.05 | 11.78 | 11.87 | -0.66% | 1.79 | 3.48% |
| 2025-05-28 | 12.19 | 12.27 | 11.88 | 11.95 | -2.03% | 1.90 | 3.65% |