证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

潍柴动力(000338)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-25 61.88 62.50 58.51 61.47 102099 6185689 -0.50 -0.81%
2009-11-24 63.50 65.10 61.85 61.97 89796 5709108 -1.45 -2.29%
2009-11-23 62.45 63.46 62.45 63.42 49036 3080519 0.92 1.47%
2009-11-20 62.89 63.50 62.40 62.50 43402 2724924 -0.51 -0.81%
2009-11-19 63.37 63.88 62.10 63.01 61438 3855749 -0.36 -0.57%
2009-11-18 64.50 64.90 63.17 63.37 43654 2782099 -1.02 -1.58%
2009-11-17 65.30 65.50 64.20 64.39 52386 3388123 -1.00 -1.53%
2009-11-16 65.60 66.03 64.40 65.39 85965 5609302 0.41 0.63%
2009-11-13 62.79 65.02 62.70 64.98 68710 4365542 2.31 3.69%
2009-11-12 61.92 63.60 61.92 62.67 40566 2554485 0.77 1.24%
2009-11-11 62.67 62.67 61.76 61.90 35339 2191923 -0.90 -1.43%
2009-11-10 63.51 63.90 62.20 62.80 33560 2105499 -0.40 -0.63%
2009-11-09 63.01 64.58 62.71 63.20 37951 2408102 0.44 0.70%
2009-11-06 62.80 63.50 61.60 62.76 46110 2882167 0.75 1.21%
2009-11-05 63.70 63.78 61.48 62.01 75326 4681761 -1.79 -2.81%
2009-11-04 64.55 64.60 62.78 63.80 48786 3093211 -0.75 -1.16%
2009-11-03 64.80 66.50 63.20 64.55 58968 3796853 -0.26 -0.40%
2009-11-02 61.90 64.88 61.35 64.81 37809 2405643 1.54 2.43%
2009-10-30 62.70 64.50 62.20 63.27 39391 2501912 1.56 2.53%
2009-10-29 59.99 62.99 59.50 61.71 42990 2648595 1.24 2.05%
2009-10-28 61.67 62.32 59.81 60.47 35736 2168549 -1.20 -1.95%
2009-10-27 61.35 63.98 60.64 61.67 57744 3630751 -0.33 -0.53%
2009-10-26 59.20 62.00 59.20 62.00 66464 4019763 4.50 7.83%
2009-10-23 57.50 57.99 56.70 57.50 31063 1782388 0.92 1.63%
2009-10-22 57.49 58.39 56.29 56.58 27258 1546122 -1.12 -1.94%
2009-10-21 57.51 58.97 57.20 57.70 31901 1861691 -0.12 -0.21%
2009-10-20 56.89 58.30 56.21 57.82 43370 2496631 0.92 1.62%
2009-10-19 55.99 59.13 55.50 56.90 75180 4322142 0.60 1.07%
2009-10-16 52.13 56.68 52.13 56.30 83397 4621352 4.10 7.85%
2009-10-15 53.08 53.40 51.85 52.20 42889 2242401 -0.80 -1.51%
2009-10-14 54.09 54.99 52.38 53.00 35155 1887045 -0.43 -0.81%
2009-10-13 53.21 54.68 53.00 53.43 21864 1174154 0.13 0.24%
2009-10-12 52.10 53.90 52.10 53.30 30122 1605749 1.29 2.48%
2009-10-09 51.00 52.28 50.52 52.01 22062 1141685 1.81 3.61%
2009-09-30 48.12 50.50 48.12 50.20 36111 1782022 2.40 5.02%
2009-09-29 48.00 48.89 47.00 47.80 29622 1420029 -0.69 -1.42%
2009-09-28 50.65 51.48 47.70 48.49 28468 1399567 -2.11 -4.17%
N 2009-09-25 49.73 51.49 48.86 50.60 27266 1363366 0.60 1.20%
N 2009-09-24 50.30 51.44 48.30 50.00 48198 2403042 -0.60 -1.19%
N 2009-09-23 51.20 52.18 49.42 50.60 58652 2985624 -0.86 -1.67%
N 2009-09-22 50.56 54.30 50.26 51.46 95404 5037934 0.96 1.90%
N 2009-09-21 47.50 50.62 47.00 50.50 90854 4479714 2.53 5.27%
2009-09-18 49.15 49.30 46.79 47.97 41145 1983901 -1.18 -2.40%
N 2009-09-17 47.20 49.15 47.10 49.15 44745 2149054 1.83 3.87%
2009-09-16 47.50 47.80 46.38 47.32 30756 1446755 -0.60 -1.25%
2009-09-15 49.05 49.17 47.80 47.92 33045 1592182 -1.07 -2.18%
2009-09-14 48.50 49.50 48.30 48.99 37339 1818622 0.60 1.24%
2009-09-11 47.31 48.90 47.31 48.39 57935 2799249 0.53 1.11%
N 2009-09-10 49.40 49.85 47.60 47.86 49703 2416472 -1.54 -3.12%
N 2009-09-09 44.88 49.40 44.80 49.40 144707 6994938 4.49 10.00%
2009-09-08 42.90 45.55 42.01 44.91 67175 2992253 2.01 4.68%
2009-09-07 42.98 43.55 42.52 42.90 32118 1386682 0.44 1.04%
N 2009-09-04 41.74 42.88 41.60 42.46 35443 1495503 0.71 1.70%
N 2009-09-03 39.66 41.76 39.66 41.75 30850 1262547 2.14 5.40%
2009-09-02 39.22 40.10 39.15 39.61 27651 1097955 -0.09 -0.23%
2009-09-01 38.40 40.30 38.20 39.70 50277 1987751 1.10 2.85%
N 2009-08-31 41.50 42.38 38.30 38.60 66297 2658976 -2.70 -6.54%
N 2009-08-28 42.00 43.00 40.80 41.30 36343 1513249 -0.21 -0.51%
2009-08-27 41.27 42.18 40.80 41.51 23067 959463 0.29 0.70%
N 2009-08-26 40.05 41.56 39.60 41.22 36115 1479342 1.15 2.87%
2009-08-25 40.91 41.20 38.97 40.07 26503 1059308 -1.08 -2.62%
N 2009-08-24 41.49 41.90 40.70 41.15 20269 833087 0.12 0.29%
2009-08-21 40.50 42.20 40.35 41.03 38092 1573443 -0.12 -0.29%
2009-08-20 37.56 41.20 37.56 41.15 54578 2154431 2.35 6.06%
N 2009-08-19 39.95 40.40 37.80 38.80 55428 2159465 -2.22 -5.41%
N 2009-08-14 42.30 42.82 40.90 41.02 26759 1113880 -1.48 -3.48%
N 2009-08-13 41.70 43.19 41.20 42.50 41621 1759812 0.50 1.19%
2009-08-12 44.49 44.50 41.00 42.00 43055 1833363 -2.15 -4.87%
N 2009-08-11 43.00 45.08 43.00 44.15 41915 1855584 1.20 2.79%
2009-08-10 42.15 43.00 41.89 42.95 41418 1762299 0.90 2.14%
2009-08-07 43.65 44.21 41.99 42.05 34874 1502115 -1.37 -3.15%
2009-08-06 45.33 45.37 43.10 43.42 33254 1463090 -1.90 -4.19%
2009-08-05 45.69 47.65 45.20 45.32 60219 2789121 -0.28 -0.61%
N 2009-08-04 43.99 45.87 43.30 45.60 81406 3616833 1.90 4.35%
N 2009-08-03 42.85 44.02 42.00 43.70 58695 2543248 1.25 2.94%
N 2009-07-31 41.61 43.30 41.61 42.45 66742 2845356 0.85 2.04%
N 2009-07-30 40.10 41.70 39.01 41.60 57195 2323052 1.70 4.26%
2009-07-29 41.89 42.39 37.70 39.90 62471 2539917 -1.99 -4.75%
2009-07-28 42.51 42.75 41.25 41.89 70605 2952120 -0.89 -2.08%
N 2009-07-27 42.83 43.13 42.13 42.78 43935 1868947 0.16 0.38%
2009-07-24 41.46 43.25 41.40 42.62 86982 3695955 1.42 3.45%
2009-07-23 41.20 41.90 40.88 41.20 53677 2213455 0.20 0.49%
2009-07-22 41.37 42.42 40.90 41.00 54558 2262412 -0.38 -0.92%
2009-07-21 42.53 42.55 41.34 41.38 41666 1743799 -1.24 -2.91%
N 2009-07-20 42.54 42.88 41.55 42.62 50651 2139616 0.35 0.83%
N 2009-07-17 43.22 44.12 41.90 42.27 52648 2232509 -0.83 -1.93%
N 2009-07-16 43.60 44.69 42.85 43.10 58799 2545711 -0.50 -1.15%
N 2009-07-15 44.64 44.64 43.34 43.60 47877 2091344 -1.04 -2.33%
2009-07-14 42.93 44.97 42.15 44.64 89958 3922480 2.19 5.16%
2009-07-13 39.50 43.34 39.20 42.45 66832 2800669 2.45 6.12%
N 2009-07-10 37.45 40.88 37.45 40.00 96197 3817292 2.84 7.64%
2009-07-09 35.98 37.50 35.80 37.16 57912 2134743 1.16 3.22%
N 2009-07-08 36.35 36.35 35.52 36.00 35797 1285144 -0.70 -1.91%
2009-07-07 36.00 37.15 35.66 36.70 58690 2134603 0.85 2.37%
N 2009-07-06 35.72 36.00 34.94 35.85 60373 2130402 0.10 0.28%
2009-07-03 36.51 36.52 35.20 35.75 59277 2115525 -0.92 -2.51%
N 2009-07-02 36.71 37.24 36.45 36.67 33064 1213506 -0.01 -0.03%
N 2009-07-01 36.21 37.39 36.12 36.68 46878 1735304 0.25 0.69%
2009-06-30 36.85 37.55 36.39 36.43 45786 1691722 -0.53 -1.43%
2009-06-29 35.24 37.22 35.02 36.96 64450 2340987 1.62 4.58%
2009-06-26 35.44 36.30 35.30 35.34 28040 1002089 -0.09 -0.25%
2009-06-25 35.88 36.77 35.11 35.43 56270 2032595 -0.26 -0.73%
N 2009-06-24 34.00 35.81 33.61 35.69 108326 3840345 1.67 4.91%
2009-06-23 33.79 34.30 33.30 34.02 28381 956198 0.02 0.06%
N 2009-06-22 34.91 35.43 33.88 34.00 37710 1292488 -0.76 -2.19%
N 2009-06-18 33.78 35.18 33.67 34.76 57484 2003728 0.96 2.84%
2009-06-17 33.10 34.08 32.90 33.80 38645 1303730 0.70 2.12%
2009-06-16 33.27 33.27 32.87 33.10 20777 686360 -0.38 -1.14%
2009-06-15 33.00 34.00 32.82 33.48 33434 1120350 0.65 1.98%
2009-06-12 33.68 33.89 32.72 32.83 30298 1004520 -0.74 -2.20%
N 2009-06-11 34.18 34.59 33.50 33.57 28388 964869 -0.56 -1.64%
2009-06-10 33.07 34.19 33.07 34.13 47299 1604201 1.02 3.08%
2009-06-09 33.52 34.00 32.56 33.11 48102 1587890 -0.40 -1.19%
2009-06-08 33.80 34.16 33.35 33.51 35145 1188958 -0.20 -0.59%
2009-06-05 34.75 34.76 33.58 33.71 81008 2748746 -1.03 -2.96%
2009-06-04 35.01 35.01 34.13 34.74 40847 1410265 -0.16 -0.46%
2009-06-03 34.95 35.42 34.60 34.90 55664 1942262 0.10 0.29%
2009-06-02 35.38 35.47 34.50 34.80 41962 1459612 -0.48 -1.36%
2009-06-01 34.85 35.80 34.50 35.28 35866 1261033 0.73 2.11%
2009-05-27 35.32 35.57 34.48 34.55 32674 1137880 -0.60 -1.71%
N 2009-05-26 35.96 35.98 35.00 35.15 54090 1910319 -0.84 -2.33%