潍柴动力（000338）历史行情

以下为潍柴动力近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	25.170	25.100	25.550	24.910	0.100	0.400%	5,642.70万	14.27亿	1.138%
2026-10-01	25.170	25.100	25.550	24.910	0.100	0.400%	5,642.70万	14.27亿	1.138%
2026-09-30	25.170	25.100	25.550	24.910	0.100	0.400%	56.43万	0.00亿	0.000%
2026-09-29	24.500	25.000	25.150	24.380	0.380	1.543%	54.79万	0.00亿	0.000%
2026-09-28	25.000	24.620	25.130	24.330	-0.680	-2.688%	74.94万	0.00亿	0.000%
2026-09-27	25.890	25.300	25.900	25.270	-0.590	-2.279%	5,759.94万	14.70亿	1.162%
2026-09-24	25.890	25.300	25.900	25.270	-0.590	-2.279%	57.60万	0.00亿	0.000%
2026-09-23	26.980	25.890	27.150	25.610	-1.140	-4.218%	108.82万	0.00亿	0.000%
2026-09-22	27.300	27.030	27.960	27.000	-0.050	-0.185%	63.93万	0.00亿	0.000%
2026-09-21	27.240	27.080	27.490	26.880	-0.150	-0.551%	62.59万	0.00亿	0.000%
2026-09-18	27.200	27.230	27.500	26.030	0.580	2.176%	107.11万	0.00亿	0.000%
2026-09-17	26.790	26.650	27.170	26.370	1.130	4.428%	131.60万	0.00亿	0.000%
2026-09-16	26.050	25.520	26.100	24.780	-0.520	-1.997%	86.75万	0.00亿	0.000%
2026-09-15	25.900	26.040	26.710	25.870	-0.100	-0.383%	57.90万	0.00亿	0.000%
2026-09-14	25.850	26.140	26.430	25.360	-0.190	-0.722%	57.03万	0.00亿	0.000%
2026-09-11	26.560	26.330	26.570	26.030	-0.500	-1.864%	65.73万	0.00亿	0.000%
2026-09-10	27.550	26.830	27.700	26.720	-1.020	-3.662%	83.74万	0.00亿	0.000%
2026-09-09	27.000	27.850	28.120	27.000	1.240	4.660%	111.25万	0.00亿	0.000%
2026-09-08	27.460	26.610	27.600	26.450	-0.930	-3.377%	69.43万	0.00亿	0.000%
2026-09-07	27.120	27.540	27.740	26.550	0.690	2.570%	90.82万	0.00亿	0.000%
2026-09-04	26.870	26.850	27.560	26.660	0.670	2.559%	98.43万	0.00亿	0.000%
2026-09-03	26.560	26.180	26.650	26.000	0.300	1.159%	75.70万	0.00亿	0.000%
2026-09-02	27.100	25.880	27.200	25.840	-1.470	-5.375%	105.43万	0.00亿	0.000%
2026-09-01	27.490	27.350	27.950	27.110	0.180	0.662%	86.09万	0.00亿	0.000%
2026-08-31	27.110	27.170	27.500	26.810	-0.470	-1.700%	98.12万	0.00亿	0.000%
2026-08-28	27.710	27.640	28.060	25.890	0.650	2.408%	204.51万	0.00亿	0.000%
2026-08-27	26.990	26.990	27.240	26.020	-0.040	-0.148%	121.23万	0.00亿	0.000%
2026-08-26	27.130	27.030	27.490	27.020	0.010	0.037%	69.70万	0.00亿	0.000%
2026-08-25	26.840	27.020	27.550	26.500	0.030	0.111%	82.15万	0.00亿	0.000%
2026-08-24	29.000	26.990	29.390	26.400	-2.170	-7.442%	111.15万	0.00亿	0.000%
2026-08-21	28.290	29.160	29.210	28.160	0.860	3.039%	52.58万	0.00亿	0.000%
2026-08-20	28.500	28.300	28.680	27.990	-0.080	-0.282%	54.46万	0.00亿	0.000%
2026-08-19	29.690	28.380	29.980	28.160	-2.130	-6.981%	81.12万	0.00亿	0.000%
2026-08-18	30.930	30.510	31.570	30.300	-0.300	-0.974%	59.61万	0.00亿	0.000%
2026-08-17	29.850	30.810	31.200	29.120	1.160	3.912%	88.59万	0.00亿	0.000%
2026-08-14	30.000	29.650	30.270	29.400	-0.450	-1.495%	74.22万	0.00亿	0.000%
2026-08-13	31.300	30.100	31.990	30.010	-0.836	-2.702%	92.02万	0.00亿	0.000%
2026-08-12	30.726	30.936	31.526	30.236	0.170	0.553%	72.40万	0.00亿	0.000%
2026-08-11	31.626	30.766	31.706	30.616	-0.940	-2.965%	88.49万	0.00亿	0.000%
2026-08-10	29.956	31.706	31.926	29.776	1.930	6.482%	114.47万	0.00亿	0.000%
2026-08-07	29.076	29.776	30.046	28.966	0.770	2.655%	74.04万	0.00亿	0.000%
2026-08-06	29.426	29.006	29.926	28.696	-0.840	-2.814%	73.27万	0.00亿	0.000%
2026-08-05	27.626	29.846	30.156	27.326	1.580	5.590%	98.96万	0.00亿	0.000%
2026-08-04	28.126	28.266	28.846	27.886	0.160	0.569%	103.27万	0.00亿	0.000%
2026-08-03	27.566	28.106	28.976	27.426	0.530	1.922%	103.03万	0.00亿	0.000%
2026-07-31	27.176	27.576	28.066	27.176	1.990	7.778%	128.43万	0.00亿	0.000%
2026-07-30	26.226	25.586	26.506	24.956	-1.330	-4.941%	103.18万	0.00亿	0.000%
2026-07-29	25.816	26.916	27.216	25.666	1.100	4.261%	106.03万	0.00亿	0.000%
2026-07-28	27.226	25.816	27.426	25.736	-2.260	-8.050%	108.08万	0.00亿	0.000%
2026-07-27	27.356	28.076	28.076	27.036	0.830	3.046%	81.35万	0.00亿	0.000%
2026-07-24	27.176	27.246	27.686	26.696	-0.370	-1.340%	65.36万	0.00亿	0.000%
2026-07-23	26.726	27.616	27.706	26.656	1.140	4.306%	106.84万	0.00亿	0.000%
2026-07-22	26.676	26.476	27.286	26.216	0.300	1.146%	102.39万	0.00亿	0.000%
2026-07-21	24.226	26.176	26.276	24.046	2.260	9.450%	138.03万	0.00亿	0.000%
2026-07-20	24.456	23.916	25.606	23.426	-0.310	-1.280%	114.30万	0.00亿	0.000%
2026-07-17	24.956	24.226	25.106	23.656	-1.060	-4.192%	122.53万	0.00亿	0.000%
2026-07-16	25.706	25.286	26.116	24.986	-0.790	-3.030%	88.93万	0.00亿	0.000%
2026-07-15	27.066	26.076	27.426	25.126	-1.200	-4.399%	121.57万	0.00亿	0.000%
2026-07-14	25.856	27.276	27.276	25.156	1.050	4.004%	104.55万	0.00亿	0.000%
2026-07-13	27.116	26.226	27.306	25.886	-0.970	-3.567%	92.51万	0.00亿	0.000%
2026-07-10	27.656	27.196	28.146	27.026	-0.270	-0.983%	87.72万	0.00亿	0.000%
2026-07-09	27.576	27.466	27.976	26.636	-0.070	-0.254%	79.21万	0.00亿	0.000%
2026-07-08	28.756	27.536	29.346	27.436	-1.810	-6.168%	85.64万	0.00亿	0.000%
2026-07-07	28.936	29.346	30.306	28.936	0.150	0.514%	120.63万	0.00亿	0.000%
2026-07-06	28.626	29.196	30.216	28.626	1.430	5.150%	147.39万	0.00亿	0.000%
2026-07-03	26.096	27.766	28.356	25.836	1.740	6.686%	126.96万	0.00亿	0.000%
2026-07-02	26.656	26.026	27.136	25.856	-1.400	-5.105%	96.43万	0.00亿	0.000%
2026-07-01	27.736	27.426	28.626	27.226	0.550	2.046%	97.10万	0.00亿	0.000%
2026-06-30	26.256	26.876	27.706	26.126	1.060	4.106%	132.96万	0.00亿	0.000%
2026-06-29	27.226	25.816	27.496	25.406	-1.760	-6.382%	156.95万	0.00亿	0.000%
2026-06-26	28.876	27.576	29.126	27.286	-1.020	-3.567%	121.14万	0.00亿	0.000%
2026-06-25	29.416	28.596	30.916	28.526	-0.720	-2.456%	119.62万	0.00亿	0.000%
2026-06-24	29.416	29.316	30.046	29.126	-0.370	-1.246%	85.70万	0.00亿	0.000%
2026-06-23	31.026	29.686	31.686	29.456	-1.230	-3.979%	94.58万	0.00亿	0.000%
2026-06-22	30.656	30.916	31.826	30.486	1.200	4.038%	114.19万	0.00亿	0.000%
2026-06-18	29.286	29.716	31.006	29.126	0.810	2.802%	132.41万	0.00亿	0.000%
2026-06-17	27.876	28.906	29.556	27.706	1.170	4.218%	105.52万	0.00亿	0.000%
2026-06-16	28.806	27.736	29.206	27.366	-1.270	-4.378%	124.41万	0.00亿	0.000%
2026-06-15	28.186	29.006	29.006	27.836	1.380	4.995%	124.19万	0.00亿	0.000%
2026-06-12	28.566	27.626	28.706	27.566	0.430	1.581%	131.03万	0.00亿	0.000%
2026-06-11	27.346	27.196	27.536	26.656	-0.620	-2.229%	144.75万	0.00亿	0.000%
2026-06-10	29.056	27.816	29.456	27.026	-2.160	-7.206%	238.64万	0.00亿	0.000%
2026-06-09	30.116	29.976	30.196	29.026	0.370	1.250%	100.31万	0.00亿	0.000%
2026-06-08	29.136	29.606	30.096	28.916	-1.140	-3.708%	147.46万	0.00亿	0.000%
2026-06-05	33.936	30.746	34.006	30.526	-2.620	-7.852%	152.31万	0.00亿	0.000%
2026-06-04	31.916	33.366	33.606	31.376	1.470	4.609%	86.21万	0.00亿	0.000%
2026-06-03	32.376	31.896	32.886	31.436	0.050	0.157%	97.44万	0.00亿	0.000%
2026-06-02	32.656	31.846	32.956	29.956	-1.480	-4.441%	213.08万	0.00亿	0.000%
2026-06-01	34.806	33.326	35.326	32.486	-1.640	-4.690%	144.36万	0.00亿	0.000%
2026-05-29	35.516	34.966	35.966	34.626	0.030	0.086%	104.54万	0.00亿	0.000%
2026-05-28	33.326	34.936	35.126	33.326	0.810	2.374%	94.94万	0.00亿	0.000%
2026-05-27	34.746	34.126	35.496	33.956	-0.350	-1.015%	71.57万	0.00亿	0.000%
2026-05-26	34.686	34.476	35.186	34.026	-0.250	-0.720%	63.53万	0.00亿	0.000%
2026-05-25	33.646	34.726	34.886	32.876	1.090	3.241%	88.16万	0.00亿	0.000%
2026-05-22	32.426	33.636	33.726	32.416	1.730	5.422%	100.41万	0.00亿	0.000%
2026-05-21	32.886	31.906	33.676	31.876	-0.330	-1.024%	99.10万	0.00亿	0.000%
2026-05-20	32.706	32.236	32.776	31.076	-0.540	-1.648%	119.89万	0.00亿	0.000%
2026-05-19	33.226	32.776	33.376	31.706	-0.150	-0.456%	93.88万	0.00亿	0.000%
2026-05-18	33.386	32.926	33.516	32.506	-1.470	-4.274%	118.59万	0.00亿	0.000%
2026-05-15	33.856	34.396	35.266	33.426	0.570	1.685%	108.75万	0.00亿	0.000%
2026-05-14	34.826	33.826	35.186	33.826	-0.140	-0.412%	123.16万	0.00亿	0.000%
2026-05-13	31.636	33.966	34.116	31.386	1.640	5.073%	139.41万	0.00亿	0.000%
2026-05-12	33.296	32.326	33.386	31.726	-0.830	-2.503%	113.11万	0.00亿	0.000%
2026-05-11	33.126	33.156	33.476	32.616	0.470	1.438%	105.62万	0.00亿	0.000%
2026-05-08	33.936	32.686	34.126	32.506	-1.940	-5.603%	145.15万	0.00亿	0.000%
2026-05-07	35.336	34.626	35.476	33.866	0.680	2.003%	180.35万	0.00亿	0.000%
2026-05-06	33.806	33.946	33.946	33.636	3.120	10.121%	123.05万	0.00亿	0.000%
2026-04-30	30.526	30.826	32.286	30.436	1.050	3.526%	169.63万	0.00亿	0.000%
2026-04-29	29.626	29.776	29.926	29.286	0.070	0.236%	73.81万	0.00亿	0.000%
2026-04-28	29.356	29.706	30.026	29.156	0.420	1.434%	114.33万	0.00亿	0.000%
2026-04-27	29.346	29.286	30.316	29.166	0.070	0.240%	103.71万	0.00亿	0.000%
2026-04-24	29.296	29.216	29.576	28.566	0.100	0.343%	104.67万	0.00亿	0.000%
2026-04-23	29.016	29.116	29.806	28.456	1.510	5.470%	203.92万	0.00亿	0.000%
2026-04-22	26.286	27.606	28.046	26.126	1.050	3.954%	120.96万	0.00亿	0.000%
2026-04-21	25.976	26.556	26.696	25.776	0.570	2.193%	95.46万	0.00亿	0.000%
2026-04-20	26.186	25.986	27.056	25.836	-0.140	-0.536%	108.58万	0.00亿	0.000%
2026-04-17	26.756	26.126	26.756	25.976	-0.900	-3.330%	94.61万	0.00亿	0.000%
2026-04-16	26.406	27.026	27.196	26.006	0.800	3.050%	120.26万	0.00亿	0.000%
2026-04-15	26.626	26.226	27.126	26.136	0.420	1.628%	124.67万	0.00亿	0.000%
2026-04-14	28.186	25.806	28.706	25.576	-0.700	-2.641%	140.95万	0.00亿	0.000%
2026-04-13	25.926	26.506	26.856	25.596	-0.120	-0.451%	99.62万	0.00亿	0.000%
2026-04-10	26.176	26.626	26.826	25.736	1.020	3.983%	127.13万	0.00亿	0.000%
2026-04-09	24.626	25.606	25.906	24.526	0.580	2.318%	137.02万	0.00亿	0.000%
2026-04-08	24.986	25.026	25.626	24.576	1.520	6.466%	146.97万	0.00亿	0.000%
2026-04-07	24.726	23.506	24.766	23.376	0.000	0.000%	103.61万	0.00亿	0.000%
2026-04-03	25.016	24.726	25.526	24.686	0.000	0.000%	64.47万	0.00亿	0.000%
2026-04-02	25.026	24.976	25.426	24.756	0.000	0.000%	82.98万	0.00亿	0.000%
2026-04-01	24.626	24.926	25.116	24.426	0.000	0.000%	120.36万	0.00亿	0.000%