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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 13.06 | 13.19 | 13.03 | 13.11 | +0.15% | 0.63 | 1.09% |
| 2026-04-21 | 13.31 | 13.39 | 12.96 | 13.09 | -2.24% | 1.07 | 1.86% |
| 2026-04-20 | 13.36 | 13.45 | 13.20 | 13.39 | +0.22% | 0.72 | 1.22% |
| 2026-04-17 | 13.30 | 13.39 | 13.21 | 13.36 | +0.23% | 0.62 | 1.06% |
| 2026-04-16 | 13.28 | 13.34 | 13.20 | 13.33 | +0.98% | 0.55 | 0.95% |
| 2026-04-15 | 13.42 | 13.55 | 13.18 | 13.20 | -0.75% | 0.72 | 1.22% |
| 2026-04-14 | 13.33 | 13.36 | 13.21 | 13.30 | +0.30% | 0.64 | 1.10% |
| 2026-04-13 | 13.05 | 13.31 | 13.05 | 13.26 | +0.84% | 0.69 | 1.18% |
| 2026-04-10 | 13.00 | 13.40 | 12.99 | 13.15 | +1.86% | 0.96 | 1.64% |
| 2026-04-09 | 13.00 | 13.08 | 12.89 | 12.91 | -1.60% | 0.59 | 1.03% |
| 2026-04-08 | 12.90 | 13.12 | 12.84 | 13.12 | +4.46% | 1.14 | 1.99% |
| 2026-04-07 | 12.53 | 12.74 | 12.51 | 12.56 | +0.32% | 0.51 | 0.93% |
| 2026-04-03 | 12.88 | 12.90 | 12.47 | 12.52 | -2.11% | 0.56 | 1.01% |
| 2026-04-02 | 13.00 | 13.06 | 12.72 | 12.79 | -1.54% | 0.58 | 1.02% |
| 2026-04-01 | 12.95 | 13.05 | 12.87 | 12.99 | +2.04% | 0.71 | 1.24% |
| 2026-03-31 | 12.90 | 13.03 | 12.72 | 12.73 | -0.86% | 0.58 | 1.03% |
| 2026-03-30 | 12.70 | 12.93 | 12.65 | 12.84 | -0.31% | 0.54 | 0.95% |
| 2026-03-27 | 12.66 | 12.95 | 12.61 | 12.88 | +0.86% | 0.53 | 0.93% |
| 2026-03-26 | 12.90 | 12.97 | 12.71 | 12.77 | -1.24% | 0.51 | 0.90% |
| 2026-03-25 | 12.68 | 13.04 | 12.64 | 12.93 | +2.46% | 0.93 | 1.64% |