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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 13.85 | 14.19 | 13.77 | 14.08 | +1.44% | 2.53 | 4.24% |
| 2025-09-16 | 13.66 | 13.91 | 13.54 | 13.88 | +1.53% | 1.95 | 3.34% |
| 2025-09-15 | 13.72 | 13.84 | 13.61 | 13.67 | -0.58% | 1.68 | 2.90% |
| 2025-09-12 | 14.37 | 14.39 | 13.69 | 13.75 | -4.23% | 4.13 | 7.00% |
| 2025-09-11 | 14.36 | 14.42 | 14.07 | 14.36 | -0.41% | 3.09 | 5.11% |
| 2025-09-10 | 14.34 | 15.15 | 14.18 | 14.42 | +2.48% | 5.56 | 8.96% |
| 2025-09-09 | 13.99 | 14.25 | 13.82 | 14.07 | -0.35% | 2.20 | 3.71% |
| 2025-09-08 | 13.86 | 14.29 | 13.80 | 14.12 | +1.87% | 3.46 | 5.78% |
| 2025-09-05 | 13.04 | 13.91 | 13.02 | 13.86 | +6.84% | 3.33 | 5.78% |
| 2025-09-04 | 13.19 | 13.36 | 12.77 | 12.98 | -1.66% | 1.84 | 3.30% |
| 2025-09-03 | 13.53 | 13.80 | 13.16 | 13.20 | -2.93% | 1.65 | 2.90% |
| 2025-09-02 | 14.37 | 14.39 | 13.28 | 13.59 | -3.47% | 3.67 | 6.36% |
| 2025-09-01 | 13.85 | 14.20 | 13.72 | 14.08 | +3.29% | 3.32 | 5.57% |
| 2025-08-29 | 13.87 | 13.92 | 13.56 | 13.63 | -1.72% | 1.88 | 3.22% |
| 2025-08-28 | 13.82 | 14.00 | 13.36 | 13.87 | -1.42% | 3.45 | 5.92% |
| 2025-08-27 | 13.89 | 14.75 | 13.89 | 14.07 | +1.36% | 5.42 | 8.89% |
| 2025-08-26 | 13.85 | 14.06 | 13.75 | 13.88 | -0.92% | 2.17 | 3.67% |
| 2025-08-25 | 14.26 | 14.70 | 13.84 | 14.01 | +0.21% | 3.94 | 6.60% |
| 2025-08-22 | 13.55 | 14.33 | 13.43 | 13.98 | +3.93% | 4.45 | 7.57% |
| 2025-08-21 | 13.83 | 13.85 | 13.36 | 13.45 | -2.60% | 2.51 | 4.38% |