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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 18.18 18.35 17.77 17.89 136.2M
2021-12-30 18.37 18.56 18.20 18.27 112.8M
2021-12-29 18.38 18.66 18.14 18.53 108.2M
2021-12-28 18.99 18.99 18.38 18.52 166.8M
2021-12-27 18.36 19.09 18.36 19.04 226.6M
2021-12-24 18.54 18.90 18.20 18.26 146.8M
2021-12-23 18.09 18.79 18.03 18.54 184.7M
2021-12-22 18.33 18.73 17.82 18.25 163.5M
2021-12-21 18.18 18.54 18.10 18.32 109.9M
2021-12-20 18.26 19.05 18.15 18.35 229.0M
2021-12-17 18.50 18.71 18.20 18.26 194.6M
2021-12-16 17.43 18.98 17.30 18.82 281.8M
2021-12-15 17.40 17.70 17.35 17.41 85.8M
2021-12-14 17.75 17.76 17.32 17.53 122.0M
2021-12-13 17.60 18.11 17.60 17.87 155.8M
2021-12-10 18.00 18.05 17.48 17.50 196.0M
2021-12-09 17.90 18.65 17.76 18.23 184.9M
2021-12-08 17.85 18.30 17.61 18.01 165.2M
2021-12-07 17.93 18.44 17.48 18.08 267.2M
2021-12-06 17.80 18.53 17.60 17.92 262.8M
2021-12-03 17.65 17.66 17.20 17.55 202.6M
2021-12-02 16.60 17.65 16.40 17.65 355.0M
2021-12-01 15.30 16.66 15.20 16.37 251.4M
2021-11-30 15.73 15.73 15.22 15.43 64.6M
2021-11-29 15.40 15.48 15.20 15.37 53.6M
2021-11-26 15.65 15.87 15.60 15.66 42.8M
2021-11-25 16.09 16.10 15.74 15.75 76.4M
2021-11-24 16.30 16.31 16.11 16.15 57.1M
2021-11-23 16.13 16.47 16.01 16.37 89.6M
2021-11-22 16.43 16.63 16.10 16.26 137.1M
2021-11-19 15.28 16.30 15.20 16.10 143.9M
2021-11-18 15.36 15.84 15.35 15.38 90.3M
2021-11-17 15.11 15.18 15.04 15.14 28.4M
2021-11-16 15.29 15.29 15.06 15.08 40.3M
2021-11-15 15.10 15.26 15.03 15.25 49.3M
2021-11-12 15.51 15.52 15.06 15.13 65.5M
2021-11-11 15.45 15.53 15.31 15.50 48.1M
2021-11-10 15.57 15.59 15.29 15.51 42.6M
2021-11-09 15.80 15.89 15.57 15.68 59.5M
2021-11-08 15.59 16.52 15.58 15.89 118.7M
2021-11-05 15.20 15.26 14.98 15.03 39.9M
2021-11-04 14.91 15.24 14.82 15.19 50.2M
2021-11-03 14.55 15.05 14.52 14.84 39.2M
2021-11-02 15.07 15.17 14.57 14.75 62.2M
2021-11-01 15.08 15.36 14.65 15.07 66.6M
2021-10-29 15.06 15.21 14.81 15.10 65.3M
2021-10-28 16.32 16.34 15.00 15.06 133.3M
2021-10-27 16.92 16.92 16.32 16.40 61.1M
2021-10-26 17.06 17.19 16.81 16.92 45.2M
2021-10-25 16.79 17.12 16.50 17.04 64.2M
2021-10-22 16.59 16.93 16.53 16.81 46.8M
2021-10-21 16.73 16.75 16.52 16.72 35.9M
2021-10-20 17.05 17.08 16.68 16.73 48.7M
2021-10-19 16.74 17.04 16.63 16.93 44.8M
2021-10-18 16.75 16.75 16.40 16.73 46.8M
2021-10-15 16.82 16.95 16.52 16.77 51.3M
2021-10-14 16.87 16.95 16.73 16.82 28.3M
2021-10-13 16.61 16.84 16.42 16.79 37.0M
2021-10-12 17.24 17.24 16.40 16.61 86.6M
2021-10-11 17.21 17.32 17.18 17.24 34.0M
2021-10-08 17.12 17.34 17.12 17.20 49.5M
2021-09-30 17.32 17.54 17.11 17.16 55.3M
2021-09-29 17.40 17.49 17.22 17.32 45.3M
2021-09-28 17.52 17.73 17.11 17.71 65.6M
2021-09-27 18.15 18.44 17.59 17.71 59.0M
2021-09-24 18.34 18.44 18.03 18.09 43.2M
2021-09-23 18.10 18.49 18.10 18.44 66.0M
2021-09-22 17.90 18.13 17.88 18.02 37.2M
2021-09-17 17.97 18.27 17.90 18.25 60.0M
2021-09-16 18.13 18.42 17.86 17.90 72.7M
2021-09-15 18.21 18.32 18.01 18.12 81.9M
2021-09-14 18.68 18.99 18.23 18.35 88.1M
2021-09-13 19.00 19.00 18.50 18.66 100.5M
2021-09-10 19.43 19.43 19.05 19.07 102.1M
2021-09-09 19.52 19.88 19.38 19.48 70.5M
2021-09-08 19.88 19.95 19.50 19.63 77.1M
2021-09-07 19.92 19.97 19.71 19.88 74.2M
2021-09-06 19.21 20.22 19.14 19.90 112.7M
2021-09-03 19.62 19.73 19.29 19.30 95.4M
2021-09-02 19.71 19.97 19.24 19.85 102.4M
2021-09-01 19.98 19.98 19.15 19.68 121.9M
2021-08-31 20.20 20.63 19.70 20.07 114.4M
2021-08-30 20.30 20.31 19.78 20.09 118.8M
2021-08-27 19.39 20.30 19.25 20.30 168.8M
2021-08-26 19.25 19.66 18.93 19.38 83.4M
2021-08-25 19.78 19.78 19.19 19.26 77.5M
2021-08-24 19.73 19.88 19.47 19.60 96.5M
2021-08-23 19.20 19.50 19.12 19.50 95.0M
2021-08-20 19.40 19.56 18.80 19.35 122.9M
2021-08-19 19.93 19.93 19.38 19.67 103.0M
2021-08-18 19.78 20.41 19.64 20.15 120.9M
2021-08-17 21.23 21.36 19.71 19.86 194.8M
2021-08-16 20.10 21.09 19.91 20.86 218.5M
2021-08-13 19.42 20.15 19.42 19.88 142.5M
2021-08-12 20.67 20.67 19.66 19.68 196.6M
2021-08-11 21.12 21.56 20.36 20.66 185.0M
2021-08-10 20.70 20.70 20.10 20.50 143.8M
2021-08-09 19.99 20.87 19.83 20.69 202.8M
2021-08-06 19.80 20.20 19.28 19.67 137.4M
2021-08-05 19.12 20.15 18.91 19.67 212.3M
2021-08-04 19.12 19.47 18.85 19.19 168.8M
2021-08-03 19.20 19.49 18.81 19.10 289.8M
2021-08-02 17.13 18.83 16.96 18.83 236.3M
2021-07-30 17.35 17.35 16.88 17.12 94.6M
2021-07-29 17.42 17.78 17.30 17.52 100.9M
2021-07-28 17.60 17.70 16.90 17.16 104.4M
2021-07-27 18.08 18.55 17.63 17.70 126.3M
2021-07-26 18.52 18.78 17.91 18.13 155.2M
2021-07-23 18.37 18.78 18.13 18.45 159.3M
2021-07-22 17.38 18.60 17.37 18.33 208.3M
2021-07-21 17.55 17.67 17.31 17.37 73.4M
2021-07-20 17.09 17.69 17.00 17.59 103.7M
2021-07-19 17.08 17.30 16.88 17.25 66.4M
2021-07-16 16.98 17.01 16.81 17.00 48.2M
2021-07-15 17.00 17.11 16.73 16.99 47.8M
2021-07-14 17.39 17.39 17.01 17.02 51.9M
2021-07-13 17.32 17.56 17.11 17.44 64.2M
2021-07-12 17.10 17.34 16.93 17.26 69.0M
2021-07-09 16.61 16.99 16.51 16.99 53.4M
2021-07-08 17.09 17.11 16.64 16.70 68.4M
2021-07-07 16.96 17.16 16.91 17.03 38.2M
2021-07-06 17.19 17.20 16.82 17.01 53.8M
2021-07-05 17.05 17.42 16.96 17.19 51.5M
2021-07-02 17.42 17.43 16.95 17.14 67.1M
2021-07-01 17.78 17.94 17.25 17.42 65.1M
2021-06-30 18.00 18.03 17.62 17.87 61.4M
2021-06-29 17.60 18.15 17.52 17.89 100.3M
2021-06-28 17.84 18.34 17.65 17.70 115.7M
2021-06-25 17.05 17.49 17.00 17.48 79.6M
2021-06-24 17.20 17.23 16.96 17.01 42.1M
2021-06-23 17.00 17.24 16.87 17.16 57.3M
2021-06-22 16.73 17.15 16.61 17.00 57.1M
2021-06-21 17.00 17.15 16.70 16.75 57.6M
2021-06-18 16.75 17.17 16.40 17.15 67.9M
2021-06-17 16.73 16.95 16.69 16.79 42.0M
2021-06-16 16.91 17.10 16.69 16.73 43.5M
2021-06-15 17.19 17.22 16.81 16.93 54.7M
2021-06-11 17.33 17.35 16.97 17.20 74.0M
2021-06-10 17.42 17.66 17.34 17.40 62.5M
2021-06-09 17.68 17.69 17.41 17.48 45.2M
2021-06-08 17.99 18.01 17.56 17.67 68.7M
2021-06-07 17.54 18.07 17.30 17.99 84.2M
2021-06-04 17.37 17.67 17.22 17.55 51.3M
2021-06-03 17.75 17.88 17.50 17.50 64.4M
2021-06-02 18.10 18.18 17.68 17.74 63.3M
2021-06-01 17.66 18.26 17.61 18.00 93.2M
2021-05-31 18.45 18.46 17.65 17.81 122.1M
2021-05-28 18.39 18.53 18.02 18.20 116.7M
2021-05-27 17.66 18.54 17.54 18.41 189.5M
2021-05-26 17.41 17.88 17.36 17.51 111.2M
2021-05-25 17.11 17.48 16.89 17.46 93.8M
2021-05-24 17.10 17.10 16.80 17.06 59.7M
2021-05-21 17.16 17.24 16.95 17.14 61.6M
2021-05-20 17.44 17.54 17.04 17.07 85.9M
2021-05-19 17.43 17.74 17.37 17.48 58.8M
2021-05-18 17.65 17.65 17.35 17.45 59.0M
2021-05-17 17.48 17.95 17.36 17.74 92.4M
2021-05-14 16.98 17.50 16.81 17.50 81.7M
2021-05-13 16.94 17.18 16.80 16.88 53.7M
2021-05-12 17.31 17.54 16.92 17.20 76.4M
2021-05-11 17.08 17.26 16.65 17.21 85.7M
2021-05-10 17.16 17.42 16.95 17.28 54.1M
2021-05-07 17.67 17.78 17.18 17.19 66.1M
2021-05-06 17.70 17.85 17.31 17.67 82.4M
2021-04-30 18.31 18.45 18.00 18.11 88.0M
2021-04-29 18.10 18.25 17.90 18.23 65.9M
2021-04-28 18.26 18.35 17.91 18.08 63.7M
2021-04-27 18.76 18.76 17.97 18.24 78.2M
2021-04-26 19.32 19.52 18.75 18.78 75.2M
2021-04-23 19.06 19.45 18.93 19.32 54.5M
2021-04-22 19.32 19.39 18.90 19.01 53.5M
2021-04-21 19.53 19.55 19.20 19.31 57.9M
2021-04-20 19.80 20.03 19.66 19.76 62.4M
2021-04-19 19.26 20.08 19.16 20.03 98.3M
2021-04-16 19.15 19.23 18.76 18.88 38.5M
2021-04-15 18.97 19.07 18.55 19.03 34.7M
2021-04-14 18.73 19.12 18.69 18.95 42.4M
2021-04-13 18.24 18.78 18.20 18.69 54.4M
2021-04-12 19.10 19.14 18.16 18.22 65.6M
2021-04-09 18.87 19.35 18.67 18.95 71.5M
2021-04-08 18.80 19.08 18.62 18.87 64.9M
2021-04-07 19.80 19.98 18.81 18.98 137.8M
2021-04-06 19.73 20.45 19.62 20.04 81.0M
2021-04-02 19.42 19.74 19.28 19.36 55.6M
2021-04-01 19.24 19.42 18.91 19.12 50.5M
2021-03-31 19.15 19.33 18.48 19.24 105.2M
2021-03-30 19.50 19.95 19.34 19.74 50.4M
2021-03-29 19.42 19.64 19.11 19.36 43.8M
2021-03-26 19.20 19.58 19.03 19.45 49.4M
2021-03-25 18.72 19.19 18.60 18.95 38.2M
2021-03-24 19.34 19.59 18.71 18.81 63.7M
2021-03-23 20.36 20.44 19.20 19.58 70.0M
2021-03-22 19.88 20.55 19.75 20.34 43.1M
2021-03-19 20.00 20.19 19.68 19.85 56.3M
2021-03-18 20.38 20.65 20.20 20.46 46.9M
2021-03-17 20.20 20.54 19.91 20.30 38.3M
2021-03-16 20.41 20.67 19.94 20.15 49.4M
2021-03-15 20.52 20.66 20.07 20.37 44.4M
2021-03-12 20.58 21.39 20.40 20.75 67.8M
2021-03-11 20.38 20.94 20.21 20.58 64.2M
2021-03-10 20.31 20.59 19.88 20.24 61.6M
2021-03-09 20.04 20.50 19.37 19.76 78.9M
2021-03-08 21.50 21.65 20.09 20.25 89.2M
2021-03-05 21.05 21.63 20.88 21.26 70.0M
2021-03-04 22.69 22.84 21.49 21.69 106.2M
2021-03-03 22.88 23.50 22.11 23.18 76.1M
2021-03-02 23.17 23.77 22.80 23.20 100.2M
2021-03-01 22.55 23.06 22.00 22.79 78.8M
2021-02-26 22.00 22.68 21.88 22.05 84.9M
2021-02-25 23.29 23.43 22.53 22.92 80.0M
2021-02-24 24.00 24.17 22.69 22.90 114.3M
2021-02-23 23.70 24.37 23.21 23.88 80.1M
2021-02-22 24.87 25.30 23.82 23.85 111.7M
2021-02-19 24.67 25.12 23.58 24.76 108.7M
2021-02-18 26.05 26.26 24.70 25.04 117.3M
2021-02-10 25.50 25.80 24.80 25.37 102.5M
2021-02-09 24.91 26.10 24.40 25.47 148.2M
2021-02-08 23.22 24.97 22.79 24.63 134.4M
2021-02-05 24.26 24.49 22.29 23.10 189.1M
2021-02-04 23.80 24.89 23.34 24.11 146.0M
2021-02-03 24.31 25.00 23.45 24.07 181.5M
2021-02-02 21.99 24.07 21.52 24.07 184.6M
2021-02-01 21.50 22.49 20.90 21.88 170.7M
2021-01-29 19.71 21.48 19.42 21.14 195.3M
2021-01-28 19.60 19.96 19.40 19.53 120.3M
2021-01-27 18.81 20.20 18.57 20.06 175.4M
2021-01-26 18.90 19.48 18.42 18.57 89.2M
2021-01-25 19.06 19.20 18.60 19.05 87.7M
2021-01-22 19.30 19.35 18.50 19.29 109.9M
2021-01-21 19.38 19.45 18.85 19.16 95.1M
2021-01-20 19.08 19.86 19.05 19.38 121.4M
2021-01-19 19.15 19.65 18.65 18.75 121.6M
2021-01-18 18.39 18.95 18.22 18.74 90.2M
2021-01-15 19.30 19.42 18.26 18.64 125.1M
2021-01-14 18.98 19.86 18.60 18.89 196.0M
2021-01-13 18.00 19.33 17.75 18.92 234.7M
2021-01-12 17.14 17.57 16.85 17.57 102.3M
2021-01-11 16.80 17.47 16.71 17.18 142.3M
2021-01-08 16.88 17.00 16.32 16.70 97.0M
2021-01-07 16.42 16.77 16.14 16.65 101.5M
2021-01-06 16.49 16.60 16.09 16.28 63.3M
2021-01-05 16.13 16.47 15.90 16.46 94.5M
2021-01-04 15.84 16.10 15.61 16.02 79.1M