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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 15.88 | 15.97 | 15.60 | 15.78 | +0.13% | 2.94 | 4.22% |
| 2026-01-16 | 15.32 | 15.97 | 15.25 | 15.76 | +3.01% | 4.85 | 7.30% |
| 2026-01-15 | 15.05 | 15.50 | 14.81 | 15.30 | +0.99% | 3.83 | 5.97% |
| 2026-01-14 | 14.65 | 15.32 | 14.63 | 15.15 | +3.63% | 4.89 | 7.68% |
| 2026-01-13 | 14.89 | 14.98 | 14.47 | 14.62 | -1.81% | 2.44 | 3.93% |
| 2026-01-12 | 14.90 | 15.00 | 14.66 | 14.89 | 0.00% | 2.75 | 4.38% |
| 2026-01-09 | 15.00 | 15.35 | 14.81 | 14.89 | -1.06% | 3.05 | 4.81% |
| 2026-01-08 | 15.01 | 15.23 | 14.97 | 15.05 | -0.20% | 1.84 | 2.88% |
| 2026-01-07 | 14.85 | 15.30 | 14.80 | 15.08 | +0.94% | 2.33 | 3.65% |
| 2026-01-06 | 14.78 | 15.04 | 14.70 | 14.94 | +1.15% | 2.27 | 3.61% |
| 2026-01-05 | 15.02 | 15.06 | 14.60 | 14.77 | -1.86% | 2.98 | 4.77% |
| 2025-12-31 | 15.22 | 15.35 | 14.94 | 15.05 | -0.46% | 2.95 | 4.62% |
| 2025-12-30 | 15.03 | 15.29 | 14.92 | 15.12 | -0.26% | 2.67 | 4.17% |
| 2025-12-29 | 15.11 | 15.40 | 15.00 | 15.16 | +1.07% | 2.97 | 4.62% |
| 2025-12-26 | 15.00 | 15.25 | 14.85 | 15.00 | -0.27% | 2.80 | 4.39% |
| 2025-12-25 | 14.30 | 15.14 | 14.19 | 15.04 | +4.88% | 4.25 | 6.77% |
| 2025-12-24 | 14.00 | 14.36 | 13.90 | 14.34 | +2.28% | 2.61 | 4.34% |
| 2025-12-23 | 13.93 | 14.12 | 13.84 | 14.02 | +0.43% | 1.64 | 2.76% |
| 2025-12-22 | 14.20 | 14.21 | 13.88 | 13.96 | -0.85% | 2.14 | 3.61% |
| 2025-12-19 | 14.02 | 14.13 | 13.92 | 14.08 | +0.50% | 1.73 | 2.91% |