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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 11.76 | 12.32 | 11.71 | 12.19 | +2.67% | 3.61 | 6.89% |
| 2025-05-26 | 11.45 | 11.93 | 11.34 | 11.88 | +2.92% | 3.07 | 6.11% |
| 2025-05-23 | 11.68 | 12.28 | 11.54 | 11.54 | -1.60% | 3.13 | 6.10% |
| 2025-05-22 | 11.72 | 12.06 | 11.69 | 11.73 | +0.77% | 2.97 | 5.77% |
| 2025-05-21 | 12.08 | 12.16 | 11.63 | 11.64 | -4.00% | 4.27 | 8.36% |
| 2025-05-20 | 11.38 | 12.59 | 11.23 | 12.13 | +5.97% | 8.46 | 16.08% |
| 2025-05-19 | 11.31 | 12.05 | 11.28 | 11.44 | +2.85% | 3.24 | 6.47% |
| 2025-05-16 | 10.73 | 11.42 | 10.69 | 11.13 | +3.69% | 2.32 | 4.82% |
| 2025-05-15 | 11.01 | 11.01 | 10.64 | 10.73 | -1.99% | 1.08 | 2.32% |
| 2025-05-14 | 10.98 | 11.15 | 10.87 | 10.95 | -1.07% | 1.18 | 2.48% |
| 2025-05-13 | 11.19 | 11.32 | 10.91 | 11.07 | +0.99% | 1.76 | 3.67% |
| 2025-05-12 | 10.89 | 11.44 | 10.85 | 10.96 | +3.26% | 2.54 | 5.30% |
| 2025-05-09 | 10.69 | 10.97 | 10.56 | 10.61 | -0.65% | 1.40 | 3.03% |
| 2025-05-08 | 10.35 | 10.74 | 10.33 | 10.68 | +2.86% | 1.37 | 2.99% |
| 2025-05-07 | 10.49 | 10.53 | 10.28 | 10.38 | +0.10% | 1.36 | 3.01% |
| 2025-05-06 | 10.31 | 10.43 | 10.25 | 10.37 | +2.04% | 1.11 | 2.47% |