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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 14.13 | 14.32 | 14.03 | 14.06 | -0.49% | 1.01 | 1.68% |
| 2025-11-19 | 14.82 | 14.97 | 13.95 | 14.13 | -4.96% | 2.75 | 4.53% |
| 2025-11-18 | 14.78 | 14.93 | 14.45 | 14.87 | +0.54% | 1.75 | 2.79% |
| 2025-11-17 | 15.35 | 15.45 | 14.79 | 14.79 | -4.26% | 2.66 | 4.17% |
| 2025-11-14 | 15.89 | 15.89 | 15.45 | 15.45 | -2.76% | 2.50 | 3.75% |
| 2025-11-13 | 15.25 | 16.03 | 15.15 | 15.89 | +4.32% | 4.08 | 6.11% |
| 2025-11-12 | 15.37 | 15.68 | 15.01 | 15.23 | -1.61% | 2.28 | 3.51% |
| 2025-11-11 | 15.56 | 15.70 | 15.42 | 15.48 | -0.77% | 1.77 | 2.68% |
| 2025-11-10 | 15.31 | 15.86 | 14.83 | 15.60 | +1.89% | 4.05 | 6.20% |
| 2025-11-07 | 15.19 | 15.62 | 15.00 | 15.31 | +0.59% | 2.21 | 3.41% |
| 2025-11-06 | 15.07 | 15.49 | 15.00 | 15.22 | +0.99% | 1.83 | 2.83% |
| 2025-11-05 | 14.80 | 15.15 | 14.55 | 15.07 | +0.80% | 1.53 | 2.42% |
| 2025-11-04 | 15.31 | 15.40 | 14.81 | 14.95 | -1.25% | 1.79 | 2.80% |
| 2025-11-03 | 15.27 | 15.33 | 14.86 | 15.14 | -0.85% | 1.81 | 2.83% |
| 2025-10-31 | 15.23 | 15.46 | 15.14 | 15.27 | +0.39% | 1.97 | 3.04% |
| 2025-10-30 | 15.64 | 15.90 | 15.16 | 15.21 | -2.86% | 3.22 | 4.91% |
| 2025-10-29 | 15.55 | 15.96 | 15.25 | 15.66 | +1.68% | 3.42 | 5.16% |
| 2025-10-28 | 15.55 | 15.77 | 15.17 | 15.40 | -2.95% | 3.16 | 4.84% |
| 2025-10-27 | 15.51 | 16.10 | 15.26 | 15.87 | +5.57% | 5.15 | 7.73% |
| 2025-10-24 | 14.80 | 15.14 | 14.65 | 15.03 | +2.24% | 1.85 | 2.92% |