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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 12.45 | 12.65 | 12.19 | 12.62 | +3.27% | 1.06 | 1.95% |
| 2026-03-23 | 13.07 | 13.07 | 12.12 | 12.22 | -7.91% | 1.58 | 2.85% |
| 2026-03-20 | 13.26 | 13.44 | 13.13 | 13.27 | +0.23% | 0.77 | 1.31% |
| 2026-03-19 | 13.35 | 13.39 | 13.14 | 13.24 | -2.58% | 1.04 | 1.79% |
| 2026-03-18 | 13.63 | 13.70 | 13.40 | 13.59 | +0.44% | 0.80 | 1.34% |
| 2026-03-17 | 13.99 | 14.21 | 13.53 | 13.53 | -3.08% | 1.29 | 2.12% |
| 2026-03-16 | 13.86 | 14.14 | 13.77 | 13.96 | +0.72% | 1.13 | 1.84% |
| 2026-03-13 | 14.10 | 14.17 | 13.84 | 13.86 | -1.63% | 0.94 | 1.52% |
| 2026-03-12 | 14.12 | 14.43 | 14.01 | 14.09 | -0.77% | 1.02 | 1.64% |
| 2026-03-11 | 14.40 | 14.70 | 14.19 | 14.20 | -0.56% | 1.14 | 1.80% |
| 2026-03-10 | 13.88 | 14.35 | 13.88 | 14.28 | +3.78% | 1.49 | 2.38% |
| 2026-03-09 | 14.01 | 14.01 | 13.54 | 13.76 | -3.03% | 1.61 | 2.67% |
| 2026-03-06 | 13.98 | 14.31 | 13.88 | 14.19 | +1.50% | 1.01 | 1.62% |
| 2026-03-05 | 14.04 | 14.16 | 13.92 | 13.98 | +1.23% | 1.07 | 1.73% |
| 2026-03-04 | 13.76 | 13.98 | 13.60 | 13.81 | +0.22% | 1.10 | 1.80% |
| 2026-03-03 | 14.35 | 14.49 | 13.78 | 13.78 | -3.91% | 1.71 | 2.76% |
| 2026-03-02 | 14.95 | 15.04 | 14.28 | 14.34 | -5.53% | 2.82 | 4.40% |
| 2026-02-27 | 15.36 | 15.36 | 15.06 | 15.18 | -0.98% | 1.85 | 2.77% |
| 2026-02-26 | 15.60 | 15.63 | 15.33 | 15.33 | -1.60% | 1.77 | 2.61% |
| 2026-02-25 | 15.54 | 15.72 | 15.33 | 15.58 | +0.26% | 1.46 | 2.13% |