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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 13.79 | 14.76 | 13.74 | 14.01 | +1.60% | 3.95 | 6.53% |
| 2025-12-17 | 13.57 | 13.82 | 13.32 | 13.79 | +1.62% | 1.85 | 3.21% |
| 2025-12-16 | 14.05 | 14.08 | 13.53 | 13.57 | -3.62% | 2.22 | 3.84% |
| 2025-12-15 | 14.10 | 14.24 | 14.02 | 14.08 | -0.14% | 1.45 | 2.43% |
| 2025-12-12 | 14.38 | 14.43 | 14.10 | 14.10 | -1.60% | 1.87 | 3.10% |
| 2025-12-11 | 14.80 | 14.85 | 14.33 | 14.33 | -3.11% | 1.83 | 2.98% |
| 2025-12-10 | 14.93 | 15.07 | 14.62 | 14.79 | -0.94% | 2.09 | 3.34% |
| 2025-12-09 | 15.35 | 15.61 | 14.90 | 14.93 | -3.68% | 4.55 | 7.08% |
| 2025-12-08 | 16.48 | 16.60 | 15.33 | 15.50 | -6.00% | 6.05 | 9.14% |
| 2025-12-05 | 16.21 | 16.59 | 15.52 | 16.49 | +2.23% | 7.15 | 10.44% |
| 2025-12-04 | 14.95 | 16.28 | 14.75 | 16.13 | +8.62% | 5.07 | 7.67% |
| 2025-12-03 | 14.95 | 15.15 | 14.81 | 14.85 | -0.86% | 1.24 | 1.96% |
| 2025-12-02 | 14.95 | 15.14 | 14.83 | 14.98 | +0.33% | 1.86 | 2.93% |
| 2025-12-01 | 14.18 | 15.01 | 14.00 | 14.93 | +6.85% | 3.69 | 5.92% |
| 2025-11-28 | 13.50 | 14.06 | 13.39 | 13.97 | +3.39% | 1.43 | 2.44% |
| 2025-11-27 | 13.51 | 13.79 | 13.50 | 13.51 | -0.73% | 1.07 | 1.85% |
| 2025-11-26 | 13.83 | 14.00 | 13.60 | 13.61 | -2.01% | 1.32 | 2.25% |
| 2025-11-25 | 13.70 | 14.43 | 13.67 | 13.89 | +1.38% | 1.60 | 2.68% |
| 2025-11-24 | 13.60 | 13.72 | 13.44 | 13.70 | +1.63% | 1.06 | 1.84% |
| 2025-11-21 | 13.85 | 14.03 | 13.47 | 13.48 | -4.11% | 1.51 | 2.60% |