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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 15.77 | 15.83 | 15.53 | 15.54 | -0.58% | 1.61 | 2.33% |
| 2026-02-13 | 15.89 | 15.97 | 15.63 | 15.63 | -1.88% | 1.73 | 2.49% |
| 2026-02-12 | 15.71 | 16.25 | 15.57 | 15.93 | +2.31% | 3.04 | 4.34% |
| 2026-02-11 | 15.78 | 16.06 | 15.51 | 15.57 | -1.33% | 2.07 | 2.99% |
| 2026-02-10 | 15.77 | 16.39 | 15.65 | 15.78 | +0.06% | 2.40 | 3.42% |
| 2026-02-09 | 15.67 | 15.89 | 15.43 | 15.77 | +1.15% | 2.12 | 3.08% |
| 2026-02-06 | 15.18 | 15.85 | 15.08 | 15.59 | +2.90% | 2.63 | 3.83% |
| 2026-02-05 | 15.47 | 15.69 | 15.12 | 15.15 | -2.07% | 1.58 | 2.33% |
| 2026-02-04 | 15.50 | 15.86 | 15.23 | 15.47 | -0.45% | 2.10 | 3.08% |
| 2026-02-03 | 15.43 | 15.60 | 15.25 | 15.54 | +1.17% | 1.44 | 2.12% |
| 2026-02-02 | 15.65 | 15.90 | 15.30 | 15.36 | -3.09% | 2.33 | 3.41% |
| 2026-01-30 | 15.05 | 15.98 | 14.72 | 15.85 | +5.67% | 4.34 | 6.39% |
| 2026-01-29 | 15.79 | 15.88 | 15.00 | 15.00 | -4.82% | 3.54 | 5.23% |
| 2026-01-28 | 16.62 | 16.71 | 15.46 | 15.76 | -6.25% | 5.56 | 8.00% |
| 2026-01-27 | 16.80 | 16.91 | 16.03 | 16.81 | +0.30% | 3.04 | 4.17% |
| 2026-01-26 | 16.79 | 17.29 | 16.51 | 16.76 | +0.66% | 4.33 | 5.82% |
| 2026-01-23 | 16.85 | 16.88 | 16.36 | 16.65 | -1.65% | 3.79 | 5.18% |
| 2026-01-22 | 16.40 | 17.19 | 16.01 | 16.93 | +3.23% | 5.61 | 7.63% |
| 2026-01-21 | 15.85 | 16.55 | 15.62 | 16.40 | +3.02% | 4.05 | 5.68% |
| 2026-01-20 | 15.76 | 16.18 | 15.72 | 15.92 | +0.89% | 3.51 | 5.00% |