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

潍柴重机(000880)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 15.54 16.17 15.37 16.08 75490 1189235 0.46 2.94%
2009-11-24 16.80 16.99 15.58 15.62 142087 2333563 -1.08 -6.47%
2009-11-23 15.79 16.75 15.68 16.70 127170 2075522 0.87 5.50%
2009-11-20 15.78 15.98 15.53 15.83 52962 835116 0.01 0.06%
2009-11-19 15.72 15.88 15.60 15.82 56443 888157 0.06 0.38%
2009-11-18 16.00 16.05 15.59 15.76 80242 1261203 -0.27 -1.68%
2009-11-17 16.18 16.20 15.80 16.03 74415 1186152 -0.15 -0.93%
2009-11-16 15.73 16.68 15.73 16.18 130878 2135667 0.47 2.99%
2009-11-13 15.75 15.82 15.38 15.71 102617 1603859 -0.14 -0.88%
2009-11-12 15.30 15.97 15.21 15.85 169559 2658790 0.65 4.28%
2009-11-11 15.32 15.40 15.05 15.20 59622 904589 -0.17 -1.11%
2009-11-10 15.35 15.80 15.19 15.37 114896 1774782 0.02 0.13%
2009-11-09 15.00 15.42 14.75 15.35 84444 1270466 0.35 2.33%
2009-11-06 15.23 15.37 14.98 15.00 80293 1214782 -0.13 -0.86%
2009-11-05 15.35 15.40 15.02 15.13 77821 1179133 -0.21 -1.37%
2009-11-04 15.66 15.69 15.21 15.34 106200 1633876 -0.34 -2.17%
2009-11-03 15.30 15.99 15.09 15.68 168638 2609691 0.47 3.09%
2009-11-02 14.60 15.25 14.30 15.21 114898 1707427 0.16 1.06%
2009-10-30 14.60 15.46 14.37 15.05 154366 2309145 0.73 5.10%
2009-10-29 14.35 14.50 14.10 14.32 82835 1181121 -0.27 -1.85%
2009-10-28 14.80 14.97 14.28 14.59 118768 1729549 -0.44 -2.93%
2009-10-27 15.38 15.45 14.91 15.03 98239 1488216 -0.55 -3.53%
2009-10-26 15.20 15.69 14.90 15.58 158953 2442939 0.47 3.11%
2009-10-23 15.30 15.67 15.04 15.11 150863 2308602 -0.32 -2.07%
2009-10-22 15.06 15.93 14.88 15.43 202491 3120270 0.24 1.58%
2009-10-21 15.01 15.30 14.80 15.19 179528 2697490 -0.08 -0.52%
2009-10-20 15.48 16.28 15.18 15.27 263438 4110217 -0.12 -0.78%
2009-10-19 15.15 15.60 14.95 15.39 229594 3514515 0.14 0.92%
2009-10-16 14.86 15.70 14.66 15.25 319768 4846574 0.35 2.35%
2009-10-15 15.10 15.15 14.56 14.90 278494 4130890 -0.25 -1.65%
2009-10-14 14.60 15.15 14.42 15.15 344041 5122954 1.38 10.02%
2009-10-13 13.20 13.77 12.92 13.77 254715 3469840 1.25 9.98%
2009-10-12 12.52 12.52 12.52 12.52 25771 322656 1.14 10.02%
2009-10-09 11.01 11.47 11.01 11.38 18394 207330 0.48 4.40%
2009-09-30 10.60 11.01 10.58 10.90 25169 272949 0.35 3.32%
2009-09-29 10.81 10.96 10.20 10.55 17330 182188 -0.26 -2.40%
2009-09-28 11.29 11.40 10.72 10.81 20494 228508 -0.48 -4.25%
2009-09-25 11.02 11.34 10.85 11.29 23911 266034 0.32 2.92%
2009-09-24 11.10 11.28 10.60 10.97 26650 292311 -0.20 -1.79%
2009-09-23 11.72 11.89 11.10 11.17 29838 340690 -0.56 -4.77%
2009-09-22 11.60 12.13 11.52 11.73 61190 728285 0.05 0.43%
2009-09-21 11.36 11.75 11.01 11.68 26883 305567 0.23 2.01%
2009-09-18 12.10 12.15 11.32 11.45 51071 599043 -0.56 -4.66%
2009-09-17 11.31 12.22 11.30 12.01 75514 893607 0.71 6.28%
2009-09-16 11.58 11.60 11.09 11.30 39250 446938 -0.31 -2.67%
2009-09-15 11.60 11.80 11.40 11.61 45242 524099 -0.03 -0.26%
2009-09-14 11.20 11.80 11.20 11.64 59076 682921 0.46 4.11%
2009-09-11 11.10 11.29 11.01 11.18 27803 310974 0.08 0.72%
2009-09-10 11.34 11.48 11.07 11.10 42300 473325 -0.40 -3.48%
2009-09-09 11.16 11.66 11.08 11.50 76326 868398 0.39 3.51%
2009-09-08 10.66 11.30 10.51 11.11 43181 474778 0.26 2.40%
2009-09-07 10.86 11.10 10.76 10.85 41045 448162 0.00 0.00%
2009-09-04 10.50 10.91 10.38 10.85 39204 417035 0.34 3.23%
2009-09-03 9.93 10.52 9.93 10.51 35386 363727 0.60 6.05%
2009-09-02 10.03 10.20 9.71 9.91 25163 251044 -0.15 -1.49%
2009-09-01 10.08 10.33 10.00 10.06 21632 220167 -0.01 -0.10%
2009-08-31 10.81 10.96 10.04 10.07 32360 337472 -1.02 -9.20%
2009-08-28 11.09 11.24 10.92 11.09 45501 504924 0.02 0.18%
2009-08-27 10.81 11.49 10.81 11.07 46272 515938 0.15 1.37%
2009-08-26 10.43 11.01 10.36 10.92 37220 402317 0.43 4.10%
2009-08-25 10.95 10.95 10.18 10.49 38486 403116 -0.47 -4.29%
2009-08-24 10.95 11.07 10.60 10.96 44586 484281 0.05 0.46%
2009-08-21 10.61 11.01 10.48 10.91 44297 478035 0.31 2.92%
2009-08-20 10.19 10.68 10.15 10.60 32494 339317 0.47 4.64%
2009-08-19 10.67 10.74 10.03 10.13 34147 355762 -0.56 -5.24%
2009-08-18 10.28 10.70 10.01 10.69 35772 374553 0.29 2.79%
2009-08-17 11.37 11.37 10.40 10.40 49561 534367 -1.15 -9.96%
N 2009-08-14 12.60 12.75 11.50 11.55 45847 553816 -0.98 -7.82%
2009-08-13 12.73 12.89 12.34 12.53 36914 465036 -0.21 -1.65%
2009-08-12 13.40 13.40 12.68 12.74 35254 455544 -0.53 -3.99%
2009-08-11 13.04 13.41 13.04 13.27 26788 355602 0.26 2.00%
2009-08-10 13.20 13.54 12.84 13.01 37894 496436 -0.10 -0.76%
2009-08-07 13.93 14.15 13.10 13.11 64311 873159 -0.84 -6.02%
2009-08-06 14.57 14.57 13.50 13.95 103253 1450055 -0.72 -4.91%
2009-08-05 13.95 15.18 13.83 14.67 186233 2719059 0.85 6.15%
2009-08-04 13.87 13.96 13.31 13.82 101121 1385416 0.12 0.88%
N 2009-08-03 13.00 13.80 13.00 13.70 95905 1293058 0.71 5.47%
2009-07-31 12.76 13.02 12.55 12.99 47651 610483 0.37 2.93%
2009-07-30 12.90 13.15 12.26 12.62 56737 718473 -0.35 -2.70%
2009-07-29 13.38 13.90 12.05 12.97 114862 1546945 -0.37 -2.77%
2009-07-28 13.30 13.34 13.00 13.34 56997 751595 0.21 1.60%
2009-07-27 12.93 13.20 12.82 13.13 46807 608032 0.20 1.55%
2009-07-24 13.16 13.36 12.71 12.93 45449 595111 -0.23 -1.75%
2009-07-23 12.92 13.30 12.80 13.16 44370 577903 0.17 1.31%
2009-07-22 12.88 13.10 12.78 12.99 52157 674444 0.05 0.39%
2009-07-21 13.62 13.80 12.90 12.94 76298 1023114 -0.73 -5.34%
2009-07-20 13.79 13.87 13.51 13.67 59622 813992 -0.08 -0.58%
2009-07-17 13.30 13.80 13.25 13.75 60680 816692 0.42 3.15%
2009-07-16 13.70 13.83 13.27 13.33 71345 959577 -0.36 -2.63%
2009-07-15 13.88 13.88 13.62 13.69 71103 972374 -0.19 -1.37%
2009-07-14 13.80 14.01 13.60 13.88 87354 1206402 0.03 0.22%
2009-07-13 13.25 14.05 13.10 13.85 119089 1639062 0.47 3.51%
N 2009-07-10 13.21 13.68 13.00 13.38 105508 1417285 0.19 1.44%
2009-07-09 12.80 13.50 12.74 13.19 106378 1405787 0.41 3.21%
2009-07-08 12.59 12.79 12.43 12.78 42190 533797 0.19 1.51%
2009-07-07 12.50 12.75 12.46 12.59 35473 446777 -0.01 -0.08%
2009-07-06 12.71 12.83 12.42 12.60 54870 689802 -0.21 -1.64%
2009-07-03 12.90 13.00 12.65 12.81 55383 709539 -0.25 -1.91%
2009-07-02 12.80 13.22 12.66 13.06 83616 1081408 0.31 2.43%
2009-07-01 12.51 12.94 12.49 12.75 47631 607094 0.24 1.92%
2009-06-30 12.78 12.78 12.40 12.51 39360 492763 -0.18 -1.42%
2009-06-29 12.68 12.88 12.55 12.69 43542 551149 0.01 0.08%
2009-06-26 12.60 12.69 12.39 12.68 40974 513744 0.14 1.12%
2009-06-25 12.90 12.97 12.45 12.54 63713 803367 -0.45 -3.46%
2009-06-24 12.69 13.09 12.60 12.99 46219 594206 0.32 2.53%
2009-06-23 12.65 12.97 12.60 12.67 44111 563677 -0.15 -1.17%
2009-06-22 13.30 13.33 12.80 12.82 62335 806567 -0.56 -4.18%
2009-06-19 13.55 14.08 13.36 13.38 77072 1053375 -0.15 -1.11%
2009-06-18 13.52 14.05 13.31 13.53 110743 1509404 -0.19 -1.39%
2009-06-17 12.88 14.08 12.78 13.72 159345 2167062 0.92 7.19%
2009-06-16 13.10 13.10 12.73 12.80 55742 716996 -0.40 -3.03%
2009-06-15 12.80 13.22 12.70 13.20 69472 902002 0.36 2.80%
2009-06-12 12.74 13.12 12.64 12.84 71680 922167 0.07 0.55%
2009-06-11 12.99 12.99 12.62 12.77 68421 872561 -0.38 -2.89%
2009-06-10 13.00 13.50 12.91 13.15 83103 1097496 0.15 1.15%
2009-06-09 13.19 13.26 12.68 13.00 88019 1136093 -0.22 -1.66%
2009-06-08 13.22 13.85 12.95 13.22 105109 1402596 -0.13 -0.97%
2009-06-05 13.80 14.45 13.21 13.35 184421 2532507 -0.80 -5.65%
2009-06-04 14.23 15.34 13.71 14.15 255805 3707176 0.18 1.29%
2009-06-03 12.51 13.97 12.31 13.97 177214 2342296 1.27 10.00%
2009-06-02 13.30 13.68 12.51 12.70 203739 2633408 -0.13 -1.01%
N 2009-06-01 12.00 12.83 11.90 12.83 193929 2432489 1.17 10.03%
2009-05-27 10.40 11.66 10.25 11.66 176369 1967190 1.10 10.42%
N 2009-05-26 10.51 10.93 10.22 10.56 202693 2154117 0.62 6.24%