潍柴重机

000880
🏛️ 中国 →
33.13
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 32.17 32.20 31.80 32.01 1,412.6K
09:35 32.00 32.76 31.96 32.74 1,298.5K
09:40 32.76 32.92 32.53 32.60 1,673.4K
09:45 32.61 32.61 32.42 32.44 632.8K
09:50 32.43 32.50 32.40 32.46 439.7K
09:55 32.44 32.66 32.44 32.54 545.9K
10:00 32.54 32.62 32.42 32.59 452.9K
10:05 32.59 32.76 32.55 32.75 401.7K
10:10 32.76 33.00 32.75 32.95 1,116.7K
10:15 32.96 33.00 32.85 32.90 806.0K
10:20 32.89 32.92 32.77 32.85 465.4K
10:25 32.85 33.41 32.85 33.38 1,835.2K
10:30 33.38 33.39 33.06 33.08 573.5K
10:35 33.09 33.30 33.09 33.18 308.0K
10:40 33.18 33.28 33.14 33.14 329.6K
10:45 33.15 33.20 33.05 33.20 428.7K
10:50 33.18 33.18 33.05 33.12 217.6K
10:55 33.11 33.27 33.11 33.20 346.4K
11:00 33.23 34.40 33.18 34.26 3,101.2K
11:05 34.23 34.23 33.65 33.80 1,598.4K
11:10 33.76 34.53 33.76 34.20 3,223.4K
11:15 34.17 34.34 33.93 33.93 1,099.1K
11:20 33.94 34.25 33.94 34.19 811.5K
11:25 34.20 34.21 33.98 33.98 598.0K
11:30 33.97 33.97 33.97 33.97 6.8K
13:00 33.97 33.97 33.61 33.72 711.5K
13:05 33.71 33.72 33.62 33.65 488.6K
13:10 33.65 33.71 33.41 33.52 629.0K
13:15 33.52 33.61 33.46 33.55 396.9K
13:20 33.55 33.56 33.47 33.50 281.7K
13:25 33.50 33.50 33.33 33.34 440.0K
13:30 33.34 33.51 33.34 33.44 352.8K
13:35 33.44 33.45 33.36 33.45 249.1K
13:40 33.45 33.50 33.40 33.41 283.8K
13:45 33.40 33.50 33.40 33.47 131.3K
13:50 33.46 33.50 33.42 33.45 158.4K
13:55 33.45 33.45 33.38 33.40 226.0K
14:00 33.40 33.41 33.35 33.35 256.3K
14:05 33.36 33.36 33.04 33.33 621.2K
14:10 33.34 33.40 33.24 33.40 231.9K
14:15 33.40 33.53 33.40 33.48 354.3K
14:20 33.46 33.48 33.42 33.43 171.2K
14:25 33.43 33.53 33.43 33.53 280.3K
14:30 33.54 33.68 33.50 33.60 394.1K
14:35 33.59 33.70 33.58 33.58 483.4K
14:40 33.55 33.73 33.50 33.73 661.1K
14:45 33.74 33.86 33.63 33.63 755.8K
14:50 33.62 33.62 33.42 33.42 1,381.8K
14:55 33.42 33.43 33.38 33.39 596.8K
15:40 33.42 33.42 33.42 33.42 375.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 34.60 34.62 32.84 33.13 35.7M
2025-09-25 33.29 35.58 32.50 34.86 49.8M
2025-09-24 33.01 34.20 32.25 33.28 28.5M
2025-09-23 33.45 34.08 32.35 33.40 27.2M
2025-09-22 32.37 34.55 31.79 33.42 34.6M
2025-09-19 34.36 34.36 32.16 32.43 30.1M
2025-09-18 33.42 34.64 32.65 34.44 44.7M
2025-09-17 32.81 33.43 32.42 33.09 27.1M
2025-09-16 32.78 33.15 32.09 32.84 34.9M
2025-09-15 35.00 35.36 32.80 33.58 64.0M
2025-09-12 35.36 38.24 35.36 36.44 61.0M
2025-09-11 34.09 34.99 33.52 34.76 32.2M
2025-09-10 32.14 34.84 31.79 33.70 34.2M
2025-09-09 31.42 32.14 30.87 31.72 22.8M
2025-09-08 31.50 31.61 30.71 31.42 17.7M
2025-09-05 31.80 31.91 31.25 31.74 19.6M
2025-09-04 32.45 32.94 30.66 31.37 16.2M
2025-09-03 33.58 33.58 32.24 32.44 15.6M
2025-09-02 34.86 35.14 32.86 33.14 24.5M
2025-09-01 37.01 37.47 34.63 35.14 28.2M
2025-08-29 36.89 37.04 35.26 35.85 22.9M
2025-08-28 35.36 37.09 35.23 36.85 21.9M
2025-08-27 35.58 38.00 35.56 35.90 30.3M
2025-08-26 37.00 37.48 35.72 35.82 22.6M
2025-08-25 36.03 37.56 36.01 37.19 24.3M
2025-08-22 35.69 37.11 35.61 36.41 21.3M
2025-08-21 39.01 39.12 36.00 36.23 38.9M
2025-08-20 36.47 40.62 35.36 40.00 40.7M
2025-08-19 40.75 41.12 37.61 38.01 47.1M
2025-08-18 35.21 37.86 33.96 37.51 46.3M
2025-08-15 34.64 35.19 33.92 34.51 39.8M
2025-08-14 33.64 35.71 33.41 35.20 38.0M
2025-08-13 32.93 35.15 32.14 33.90 38.6M
2025-08-12 32.86 33.42 31.74 32.89 40.5M
2025-08-11 31.36 33.15 31.07 33.15 22.6M
2025-08-08 30.00 30.69 29.72 30.14 17.0M
2025-08-07 31.34 31.37 29.54 29.81 25.2M
2025-08-06 30.71 31.34 30.18 30.94 16.1M
2025-08-05 30.71 30.95 30.29 30.58 12.7M
2025-08-04 30.36 31.11 30.36 30.69 13.9M
2025-08-01 31.00 31.79 30.43 30.91 18.1M
2025-07-31 30.01 32.60 29.43 31.12 42.1M
2025-07-30 35.41 36.07 30.18 30.83 57.5M
2025-07-29 33.29 34.18 32.64 33.49 34.6M
2025-07-28 32.88 33.53 31.96 33.22 23.7M
2025-07-25 33.04 33.36 32.27 32.86 19.8M
2025-07-24 33.67 33.92 32.61 33.00 24.2M
2025-07-23 32.79 33.86 32.51 33.33 24.3M
2025-07-22 34.19 35.14 33.22 33.74 38.4M
2025-07-21 33.58 35.36 33.58 34.50 46.6M
2025-07-18 35.23 36.91 34.15 35.71 55.4M
2025-07-17 32.18 35.97 31.43 34.20 74.5M
2025-07-16 32.06 32.70 30.93 32.70 15.4M
2025-07-15 27.86 29.73 27.57 29.73 43.6M
2025-07-14 25.28 27.03 25.28 27.03 31.8M
2025-07-11 24.81 24.98 24.41 24.57 16.8M
2025-07-10 25.71 26.20 24.70 25.06 16.3M
2025-07-09 25.65 26.36 25.21 25.64 22.0M
2025-07-08 25.57 25.81 25.21 25.68 15.3M
2025-07-07 25.06 25.96 24.94 25.65 15.1M
2025-07-04 25.36 26.34 25.14 25.46 25.9M
2025-07-03 25.46 26.07 25.21 25.61 17.1M
2025-07-02 26.29 26.74 25.47 25.60 22.0M
2025-07-01 28.29 28.34 26.44 26.61 39.3M
2025-06-30 26.07 27.86 25.58 27.01 40.7M
2025-06-27 24.96 26.43 24.66 26.02 35.4M
2025-06-26 26.29 26.81 24.94 25.01 49.0M
2025-06-25 26.14 26.79 25.86 26.41 64.4M
2025-06-24 23.09 24.64 22.98 24.36 39.9M
2025-06-23 22.69 23.29 22.10 23.21 20.6M
2025-06-20 22.79 23.63 22.28 22.99 26.8M
2025-06-19 22.14 23.57 22.14 22.82 34.8M
2025-06-18 21.89 22.99 21.46 22.45 24.1M
2025-06-17 21.91 22.26 21.79 22.01 15.0M
2025-06-16 21.44 21.91 21.44 21.62 10.9M
2025-06-13 22.27 22.38 21.68 21.80 14.1M
2025-06-12 22.73 22.74 22.21 22.26 14.3M
2025-06-11 22.69 22.86 22.36 22.72 11.9M
2025-06-10 23.27 23.84 22.36 22.76 19.2M
2025-06-09 23.93 24.21 23.04 23.26 22.7M
2025-06-06 23.23 23.32 22.78 22.92 19.7M
2025-06-05 22.41 24.29 21.90 23.67 33.9M
2025-06-04 22.14 22.64 22.14 22.30 13.7M
2025-06-03 22.63 23.01 22.29 22.34 15.8M
2025-05-30 23.61 23.71 22.96 22.97 15.5M
2025-05-29 23.63 24.50 23.46 23.93 17.9M
2025-05-28 24.58 24.58 23.86 23.89 17.6M
2025-05-27 24.19 24.86 23.91 24.58 31.7M
2025-05-26 23.08 24.34 22.64 23.89 24.2M
2025-05-23 23.08 23.53 22.91 23.06 14.7M
2025-05-22 23.64 23.84 23.21 23.22 14.2M
2025-05-21 24.06 24.06 23.43 23.56 15.7M
2025-05-20 23.56 24.64 23.27 24.11 24.9M
2025-05-19 24.00 24.00 23.20 23.66 23.0M
2025-05-16 23.69 24.63 23.64 24.05 30.9M
2025-05-15 25.71 25.86 24.38 24.40 37.6M
2025-05-14 26.56 27.03 26.14 26.23 28.8M
2025-05-13 26.90 28.00 26.44 26.59 38.2M
2025-05-12 26.23 26.64 25.74 26.59 31.1M
2025-05-09 26.56 27.63 26.24 26.40 45.5M
2025-05-08 25.29 26.93 25.19 26.82 48.1M
2025-05-07 27.04 27.07 25.14 25.48 44.1M
2025-05-06 26.19 27.49 25.86 26.76 47.5M
2025-04-30 24.39 25.97 23.29 25.21 48.0M
2025-04-29 23.46 24.41 23.01 24.06 30.2M
2025-04-28 23.36 24.56 23.36 23.70 26.7M
2025-04-25 22.97 24.45 22.51 23.69 38.0M
2025-04-24 33.31 33.80 31.41 32.50 22.8M
2025-04-23 33.36 33.96 32.87 33.68 23.5M
2025-04-22 35.26 35.36 33.00 33.00 29.0M
2025-04-21 32.33 35.67 32.33 35.25 35.1M
2025-04-18 33.29 33.88 32.30 32.43 22.1M
2025-04-17 33.00 35.38 33.00 33.41 27.1M
2025-04-16 36.90 37.33 34.47 34.47 38.3M
2025-04-15 40.34 40.37 37.61 38.30 29.5M
2025-04-14 37.62 40.71 36.91 39.58 41.9M
2025-04-11 38.00 39.50 37.33 37.69 43.0M
2025-04-10 35.90 39.05 35.53 39.05 57.9M
2025-04-09 34.33 37.26 32.81 35.50 47.4M
2025-04-08 36.83 38.00 35.48 36.45 43.3M
2025-04-07 36.00 38.80 33.89 37.20 59.3M
2025-04-03 34.40 38.80 33.00 36.70 57.3M
2025-04-02 34.25 36.24 33.29 36.00 50.6M
2025-04-01 33.29 35.29 33.29 33.59 43.7M
2025-03-31 29.28 32.54 28.25 32.54 36.7M
2025-03-28 30.25 31.00 29.44 29.58 19.9M
2025-03-27 30.98 32.20 30.11 30.20 25.0M
2025-03-26 30.50 32.28 30.46 31.27 26.9M
2025-03-25 35.40 36.16 32.36 32.36 27.3M
2025-03-24 35.26 35.96 33.83 35.96 28.1M
2025-03-21 35.16 36.89 35.04 35.61 32.2M
2025-03-20 36.74 37.29 35.37 35.42 30.8M
2025-03-19 37.70 38.06 36.33 37.03 23.5M
2025-03-18 38.15 40.01 36.80 37.40 39.5M
2025-03-17 38.20 42.02 37.82 39.78 42.7M
2025-03-14 38.01 39.47 36.27 38.20 45.7M
2025-03-13 36.64 40.30 36.64 40.30 55.9M
2025-03-12 35.59 36.64 35.00 36.64 28.7M
2025-03-11 29.50 33.31 29.50 33.31 43.2M
2025-03-10 30.00 31.48 29.39 30.28 21.8M
2025-03-07 29.98 32.11 29.67 30.62 42.7M
2025-03-06 28.80 30.28 28.80 30.28 14.5M
2025-03-05 27.80 28.73 26.11 27.53 35.1M
2025-03-04 25.58 27.10 25.00 26.95 28.2M
2025-03-03 28.43 29.50 26.36 26.52 33.0M
2025-02-28 29.60 30.62 28.60 29.13 27.4M
2025-02-27 30.77 31.88 29.37 30.90 29.3M
2025-02-26 32.64 32.87 30.17 31.69 37.0M
2025-02-25 27.40 31.69 27.39 31.69 54.8M
2025-02-24 26.86 28.81 26.50 28.81 15.3M
2025-02-21 25.81 26.19 25.68 26.19 16.1M
2025-02-20 23.28 24.88 23.28 23.81 27.0M
2025-02-19 22.00 23.28 21.85 22.71 22.7M
2025-02-18 23.82 23.97 22.16 22.29 30.4M
2025-02-17 23.78 25.32 22.80 24.62 40.3M
2025-02-14 20.92 23.02 20.48 23.02 37.3M
2025-02-13 21.99 22.40 20.88 20.93 33.5M
2025-02-12 20.01 21.76 20.01 21.76 15.4M
2025-02-11 20.17 21.15 19.68 19.78 25.5M
2025-02-10 19.15 20.35 19.14 20.26 28.7M
2025-02-07 18.80 20.08 18.59 19.23 36.4M
2025-02-06 19.06 19.34 18.57 18.83 21.1M
2025-02-05 19.60 19.94 18.10 18.76 29.5M
2025-01-27 21.01 21.43 19.58 19.94 26.5M
2025-01-24 20.78 22.79 20.60 21.75 33.7M
2025-01-23 22.22 22.79 20.88 21.46 35.0M
2025-01-22 22.64 24.00 21.63 22.23 42.1M
2025-01-21 21.00 22.55 20.81 22.55 49.6M
2025-01-20 19.73 20.50 19.58 20.50 9.4M
2025-01-17 17.75 18.88 17.20 18.64 27.1M
2025-01-16 17.83 18.25 17.47 17.81 16.4M
2025-01-15 18.65 18.73 17.75 17.83 19.9M
2025-01-14 17.92 18.68 17.41 18.63 26.5M
2025-01-13 17.66 18.15 16.84 17.39 34.6M
2025-01-10 19.63 20.09 18.47 18.60 45.6M
2025-01-09 17.90 19.27 17.80 18.26 44.9M
2025-01-08 18.00 19.70 17.69 18.77 56.0M
2025-01-07 16.50 18.02 16.40 18.02 19.7M
2025-01-06 16.64 17.08 15.85 16.38 26.8M
2025-01-03 17.01 17.80 16.29 16.50 34.0M
2025-01-02 17.25 18.13 16.60 17.50 37.2M