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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 14.85 | 14.91 | 14.44 | 14.70 | -1.86% | 1.70 | 2.74% |
| 2025-10-22 | 15.05 | 15.33 | 14.93 | 14.98 | -1.12% | 1.81 | 2.83% |
| 2025-10-21 | 14.89 | 15.28 | 14.89 | 15.15 | +2.36% | 2.25 | 3.50% |
| 2025-10-20 | 15.09 | 15.19 | 14.66 | 14.80 | -0.93% | 2.90 | 4.59% |
| 2025-10-17 | 15.85 | 15.85 | 14.87 | 14.94 | -5.72% | 4.46 | 6.87% |
| 2025-10-16 | 16.33 | 16.44 | 15.78 | 15.85 | -2.63% | 3.49 | 5.12% |
| 2025-10-15 | 15.80 | 16.44 | 15.77 | 16.28 | +3.42% | 4.41 | 6.47% |
| 2025-10-14 | 16.04 | 16.84 | 15.65 | 15.74 | -0.13% | 6.15 | 8.94% |
| 2025-10-13 | 14.95 | 15.85 | 14.95 | 15.76 | +1.35% | 4.89 | 7.49% |
| 2025-10-10 | 15.14 | 16.11 | 14.95 | 15.55 | +2.16% | 6.79 | 10.26% |
| 2025-10-09 | 14.05 | 15.42 | 14.05 | 15.22 | +7.38% | 7.03 | 11.11% |
| 2025-09-30 | 13.75 | 14.21 | 13.56 | 14.17 | +3.04% | 3.80 | 6.42% |
| 2025-09-29 | 14.05 | 14.23 | 13.52 | 13.75 | +1.55% | 3.62 | 6.17% |
| 2025-09-26 | 13.24 | 13.93 | 13.04 | 13.54 | +2.33% | 3.35 | 5.85% |
| 2025-09-25 | 13.45 | 13.54 | 13.21 | 13.24 | -2.06% | 1.29 | 2.29% |
| 2025-09-24 | 13.22 | 13.51 | 13.09 | 13.51 | +1.42% | 1.56 | 2.76% |
| 2025-09-23 | 13.59 | 13.59 | 13.03 | 13.33 | -1.62% | 1.78 | 3.16% |
| 2025-09-22 | 13.60 | 13.74 | 13.42 | 13.54 | -0.37% | 1.23 | 2.13% |
| 2025-09-19 | 13.76 | 13.83 | 13.47 | 13.59 | -1.94% | 1.59 | 2.74% |
| 2025-09-18 | 13.98 | 14.23 | 13.67 | 13.86 | -1.56% | 2.62 | 4.41% |