潍柴动力

000338
🏛️ 中国 →
14.02
最后更新: 2025-09-30
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 13.81 13.81 13.70 13.75 8,906.3K
09:35 13.74 13.75 13.70 13.73 4,571.8K
09:40 13.73 13.77 13.70 13.77 5,135.5K
09:45 13.76 13.82 13.76 13.77 3,094.1K
09:50 13.77 13.79 13.76 13.76 2,393.9K
09:55 13.76 13.80 13.75 13.79 2,355.5K
10:00 13.79 13.81 13.78 13.80 2,276.9K
10:05 13.80 13.85 13.79 13.85 2,108.7K
10:10 13.85 13.91 13.84 13.90 4,638.8K
10:15 13.89 13.91 13.89 13.90 2,707.8K
10:20 13.91 13.93 13.90 13.93 2,004.0K
10:25 13.92 13.93 13.85 13.87 2,188.5K
10:30 13.86 13.87 13.84 13.85 1,204.8K
10:35 13.85 13.86 13.82 13.84 1,157.4K
10:40 13.84 13.86 13.83 13.85 993.7K
10:45 13.86 13.86 13.83 13.83 1,016.6K
10:50 13.84 13.84 13.83 13.83 833.7K
10:55 13.83 13.84 13.82 13.82 654.7K
11:00 13.82 13.84 13.82 13.83 842.1K
11:05 13.82 13.84 13.82 13.82 1,068.0K
11:10 13.82 13.83 13.81 13.81 1,258.0K
11:15 13.81 13.82 13.81 13.81 568.3K
11:20 13.81 13.81 13.78 13.79 1,714.7K
11:25 13.79 13.80 13.78 13.79 926.3K
11:30 13.79 13.79 13.79 13.79 4.7K
13:00 13.80 13.80 13.77 13.78 1,285.2K
13:05 13.79 13.79 13.76 13.77 1,669.0K
13:10 13.77 13.78 13.76 13.77 790.3K
13:15 13.77 13.80 13.77 13.79 842.0K
13:20 13.79 13.80 13.79 13.79 342.5K
13:25 13.79 13.80 13.78 13.80 1,374.6K
13:30 13.80 13.80 13.78 13.80 1,285.2K
13:35 13.80 13.84 13.80 13.83 1,207.7K
13:40 13.82 13.83 13.81 13.82 735.5K
13:45 13.82 13.84 13.82 13.84 1,111.5K
13:50 13.83 13.84 13.81 13.83 834.0K
13:55 13.82 13.83 13.80 13.80 776.3K
14:00 13.80 13.81 13.78 13.79 972.7K
14:05 13.79 13.81 13.78 13.81 1,087.9K
14:10 13.80 13.81 13.79 13.79 533.8K
14:15 13.80 13.82 13.79 13.82 764.0K
14:20 13.82 13.82 13.79 13.79 928.7K
14:25 13.80 13.80 13.78 13.80 1,237.1K
14:30 13.79 13.81 13.77 13.77 1,477.4K
14:35 13.77 13.79 13.77 13.78 1,158.7K
14:40 13.77 13.78 13.76 13.77 1,632.0K
14:45 13.78 13.79 13.77 13.78 984.7K
14:50 13.78 13.79 13.77 13.77 1,191.0K
14:55 13.77 13.78 13.76 13.77 769.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 13.92 14.07 13.81 14.02 77.6M
2025-09-29 13.78 13.95 13.65 13.93 75.9M
2025-09-26 13.81 13.93 13.70 13.77 80.2M
2025-09-25 14.10 14.15 13.81 13.82 115.5M
2025-09-24 14.13 14.17 14.01 14.16 67.2M
2025-09-23 14.09 14.27 14.01 14.14 73.5M
2025-09-22 14.20 14.25 14.02 14.07 57.7M
2025-09-19 14.11 14.32 14.09 14.20 61.1M
2025-09-18 14.28 14.36 14.09 14.17 95.7M
2025-09-17 14.14 14.51 14.14 14.28 131.5M
2025-09-16 14.21 14.27 14.02 14.14 112.8M
2025-09-15 14.37 14.43 14.19 14.24 102.5M
2025-09-12 14.62 14.72 14.32 14.35 129.5M
2025-09-11 14.52 14.64 14.48 14.62 68.1M
2025-09-10 14.75 14.75 14.51 14.55 57.0M
2025-09-09 14.66 14.83 14.56 14.64 86.6M
2025-09-08 14.89 14.92 14.64 14.66 101.5M
2025-09-05 14.70 14.92 14.61 14.89 86.5M
2025-09-04 14.87 14.90 14.55 14.70 89.2M
2025-09-03 14.90 15.29 14.85 14.86 106.8M
2025-09-02 14.88 15.03 14.76 14.90 82.3M
2025-09-01 15.06 15.17 14.71 14.81 160.5M
2025-08-29 15.19 15.41 15.12 15.14 136.0M
2025-08-28 15.25 15.34 14.93 15.18 84.0M
2025-08-27 15.70 15.74 15.23 15.24 94.4M
2025-08-26 15.72 15.78 15.61 15.69 68.3M
2025-08-25 15.56 15.77 15.55 15.77 83.5M
2025-08-22 15.54 15.63 15.43 15.59 62.2M
2025-08-21 15.42 15.61 15.38 15.54 77.6M
2025-08-20 15.24 15.42 15.18 15.42 60.9M
2025-08-19 15.40 15.47 15.22 15.26 73.0M
2025-08-18 15.55 15.58 15.35 15.39 91.3M
2025-08-15 15.47 15.60 15.43 15.48 80.0M
2025-08-14 15.49 15.98 15.49 15.56 207.7M
2025-08-13 15.23 15.25 15.12 15.17 56.3M
2025-08-12 15.22 15.24 15.15 15.21 39.1M
2025-08-11 15.29 15.31 15.16 15.23 42.5M
2025-08-08 15.17 15.35 15.15 15.29 42.1M
2025-08-07 15.26 15.30 15.12 15.16 36.0M
2025-08-06 15.26 15.27 15.10 15.24 37.4M
2025-08-05 15.22 15.30 15.20 15.26 28.4M
2025-08-04 15.14 15.18 15.09 15.16 32.6M
2025-08-01 15.21 15.27 15.08 15.14 29.5M
2025-07-31 15.40 15.40 15.11 15.13 52.2M
2025-07-30 15.34 15.55 15.31 15.41 46.2M
2025-07-29 15.58 15.58 15.16 15.33 66.0M
2025-07-28 15.62 15.70 15.48 15.64 46.7M
2025-07-25 15.80 15.82 15.60 15.62 44.9M
2025-07-24 16.11 16.15 15.98 16.08 43.4M
2025-07-23 16.30 16.36 16.03 16.10 48.7M
2025-07-22 15.88 16.36 15.82 16.33 73.7M
2025-07-21 15.65 15.92 15.64 15.89 54.3M
2025-07-18 15.54 15.62 15.46 15.60 41.1M
2025-07-17 15.44 15.54 15.37 15.54 46.1M
2025-07-16 15.31 15.48 15.29 15.44 47.6M
2025-07-15 15.40 15.40 15.18 15.27 31.5M
2025-07-14 15.31 15.44 15.27 15.34 39.1M
2025-07-11 15.20 15.44 15.20 15.32 47.1M
2025-07-10 15.12 15.23 15.11 15.19 29.4M
2025-07-09 15.30 15.32 15.14 15.16 46.3M
2025-07-08 15.08 15.31 15.06 15.31 39.4M
2025-07-07 15.28 15.29 15.07 15.08 43.4M
2025-07-04 15.36 15.37 15.23 15.28 32.8M
2025-07-03 15.33 15.38 15.25 15.36 34.9M
2025-07-02 15.41 15.48 15.31 15.34 35.7M
2025-07-01 15.39 15.47 15.36 15.41 33.4M
2025-06-30 15.37 15.55 15.35 15.38 45.5M
2025-06-27 15.59 15.65 15.35 15.40 46.0M
2025-06-26 15.78 15.88 15.56 15.58 41.5M
2025-06-25 15.65 15.84 15.58 15.78 42.3M
2025-06-24 15.33 15.64 15.32 15.60 49.7M
2025-06-23 15.18 15.34 15.04 15.29 37.1M
2025-06-20 15.19 15.32 15.19 15.27 30.8M
2025-06-19 15.45 15.47 15.20 15.24 38.2M
2025-06-18 15.45 15.52 15.26 15.50 32.6M
2025-06-17 15.39 15.64 15.33 15.40 45.4M
2025-06-16 15.40 15.45 15.21 15.33 42.1M
2025-06-13 15.52 15.53 15.38 15.48 36.9M
2025-06-12 15.28 15.59 15.20 15.53 49.2M
2025-06-11 15.26 15.42 15.26 15.30 29.0M
2025-06-10 15.40 15.47 15.18 15.25 35.0M
2025-06-09 15.25 15.54 15.21 15.40 43.4M
2025-06-06 14.98 15.28 14.96 15.21 52.4M
2025-06-05 15.11 15.11 14.81 15.00 54.9M
2025-06-04 15.14 15.24 14.93 15.11 45.0M
2025-06-03 15.08 15.14 14.91 15.11 41.1M
2025-05-30 15.20 15.29 15.00 15.04 33.4M
2025-05-29 14.99 15.23 14.93 15.20 44.5M
2025-05-28 14.80 15.14 14.78 15.01 47.6M
2025-05-27 14.99 15.05 14.67 14.74 46.2M
2025-05-26 15.20 15.26 14.88 14.99 50.2M
2025-05-23 15.28 15.40 15.20 15.21 45.1M
2025-05-22 15.21 15.35 15.20 15.27 35.0M
2025-05-21 14.93 15.37 14.92 15.27 66.4M
2025-05-20 14.93 14.97 14.81 14.91 29.8M
2025-05-19 14.89 14.95 14.76 14.89 31.9M
2025-05-16 14.93 15.06 14.86 14.88 37.9M
2025-05-15 15.26 15.28 14.92 14.93 44.0M
2025-05-14 15.27 15.33 15.16 15.29 28.7M
2025-05-13 15.46 15.48 15.23 15.26 46.7M
2025-05-12 15.05 15.58 15.05 15.29 85.3M
2025-05-09 14.99 15.12 14.93 15.00 37.6M
2025-05-08 15.00 15.08 14.93 15.00 37.2M
2025-05-07 15.60 15.65 14.99 14.99 79.0M
2025-05-06 15.30 15.51 15.25 15.51 46.6M
2025-04-30 15.34 15.41 14.87 15.20 50.0M
2025-04-29 15.21 15.37 15.14 15.31 27.6M
2025-04-28 15.16 15.31 15.12 15.15 27.8M
2025-04-25 15.32 15.36 15.18 15.19 26.0M
2025-04-24 15.35 15.42 15.21 15.32 21.8M
2025-04-23 15.32 15.48 15.21 15.29 30.7M
2025-04-22 15.34 15.55 15.23 15.23 28.0M
2025-04-21 15.25 15.46 15.23 15.38 25.3M
2025-04-18 15.12 15.35 15.02 15.30 23.7M
2025-04-17 15.29 15.29 15.09 15.14 31.2M
2025-04-16 15.30 15.38 15.13 15.35 45.7M
2025-04-15 15.43 15.44 15.20 15.39 38.8M
2025-04-14 15.73 15.76 15.33 15.42 55.7M
2025-04-11 15.21 15.66 15.15 15.60 54.2M
2025-04-10 15.20 15.53 15.08 15.28 65.5M
2025-04-09 14.56 14.98 14.30 14.89 73.8M
2025-04-08 14.40 14.73 14.33 14.70 87.9M
2025-04-07 14.64 14.75 14.08 14.45 131.2M
2025-04-03 15.80 15.95 15.57 15.64 43.3M
2025-04-02 15.97 16.09 15.81 15.98 39.1M
2025-04-01 16.33 16.40 15.95 15.96 62.1M
2025-03-31 16.28 16.59 16.16 16.41 74.0M
2025-03-28 15.96 16.38 15.96 16.30 91.8M
2025-03-27 15.80 15.85 15.70 15.76 33.6M
2025-03-26 15.93 15.98 15.78 15.80 46.8M
2025-03-25 16.26 16.28 15.92 15.95 52.7M
2025-03-24 16.26 16.48 16.12 16.25 50.9M
2025-03-21 16.66 16.67 16.16 16.26 58.4M
2025-03-20 16.63 16.75 16.46 16.60 63.1M
2025-03-19 17.50 17.71 16.48 16.79 168.0M
2025-03-18 16.37 16.43 16.20 16.39 50.0M
2025-03-17 16.11 16.42 15.96 16.37 74.1M
2025-03-14 15.93 16.09 15.82 16.01 72.2M
2025-03-13 16.33 16.39 15.81 15.93 102.7M
2025-03-12 16.57 16.62 16.32 16.36 48.5M
2025-03-11 16.11 16.63 16.11 16.49 77.4M
2025-03-10 16.59 16.71 16.23 16.36 75.8M
2025-03-07 16.35 16.77 16.22 16.59 86.3M
2025-03-06 16.36 16.64 16.19 16.39 96.2M
2025-03-05 16.15 16.44 15.97 16.08 72.2M
2025-03-04 15.63 16.00 15.55 15.92 63.8M
2025-03-03 15.76 16.31 15.71 15.82 103.6M
2025-02-28 16.00 16.08 15.68 15.69 93.1M
2025-02-27 15.75 16.08 15.68 16.04 118.5M
2025-02-26 15.63 15.91 15.61 15.78 102.4M
2025-02-25 15.28 15.94 15.20 15.60 138.6M
2025-02-24 15.68 15.69 15.29 15.39 123.4M
2025-02-21 15.00 15.88 15.00 15.73 262.1M
2025-02-20 14.76 14.85 14.55 14.77 74.5M
2025-02-19 14.53 14.79 14.50 14.76 83.2M
2025-02-18 14.72 15.05 14.51 14.58 112.8M
2025-02-17 14.83 14.85 14.52 14.72 76.1M
2025-02-14 14.63 14.88 14.55 14.75 86.5M
2025-02-13 14.76 14.92 14.56 14.63 95.3M
2025-02-12 14.32 14.78 14.23 14.78 146.6M
2025-02-11 14.12 14.78 14.02 14.40 149.0M
2025-02-10 14.12 14.26 14.00 14.09 80.9M
2025-02-07 13.97 14.14 13.81 14.11 101.3M
2025-02-06 13.98 14.03 13.72 14.02 86.9M
2025-02-05 14.47 14.50 13.96 13.97 84.7M
2025-01-27 14.35 14.57 14.25 14.40 76.4M
2025-01-24 14.16 14.41 14.05 14.33 71.1M
2025-01-23 14.50 14.55 14.17 14.19 76.5M
2025-01-22 14.40 14.58 14.28 14.39 57.3M
2025-01-21 14.61 14.71 14.45 14.54 74.6M
2025-01-20 14.62 14.75 14.47 14.54 86.6M
2025-01-17 14.50 14.60 14.40 14.52 57.9M
2025-01-16 14.63 14.78 14.53 14.56 84.2M
2025-01-15 14.50 14.75 14.46 14.53 82.5M
2025-01-14 14.00 14.63 14.00 14.57 138.6M
2025-01-13 13.90 14.23 13.80 13.90 100.0M
2025-01-10 14.60 14.67 14.08 14.10 154.2M
2025-01-09 14.67 14.76 14.40 14.64 167.6M
2025-01-08 13.62 14.98 13.61 14.71 334.5M
2025-01-07 13.64 13.84 13.46 13.74 77.5M
2025-01-06 13.56 13.84 13.53 13.70 82.5M
2025-01-03 13.54 13.97 13.50 13.51 120.3M
2025-01-02 13.72 13.83 13.45 13.52 100.8M