潍柴重机（000880）历史行情

以下为潍柴重机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
2026-10-12	22.690	22.440	23.240	22.400	-0.410	-1.794%	8.27万	0.00亿	0.000%
2026-10-09	23.240	22.850	23.460	21.440	-0.670	-2.849%	18.93万	0.00亿	0.000%
2026-10-08	24.100	23.520	24.980	23.150	-0.340	-1.425%	14.66万	0.00亿	0.000%
2026-10-07	23.900	23.860	24.350	23.520	0.270	1.145%	1,272.04万	3.04亿	5.603%
2026-10-06	23.900	23.860	24.350	23.520	0.270	1.145%	1,272.04万	3.04亿	5.603%
2026-10-05	23.900	23.860	24.350	23.520	0.270	1.145%	1,272.04万	3.04亿	5.603%
2026-10-02	23.900	23.860	24.350	23.520	0.270	1.145%	1,272.04万	3.04亿	5.603%
2026-10-01	23.900	23.860	24.350	23.520	0.270	1.145%	1,272.04万	3.04亿	5.603%
2026-09-30	23.900	23.860	24.350	23.520	0.270	1.145%	12.72万	0.00亿	0.000%
2026-09-29	23.730	23.590	23.950	23.310	-0.130	-0.548%	7.58万	0.00亿	0.000%
2026-09-28	25.180	23.720	25.210	23.600	-1.470	-5.836%	10.58万	0.00亿	0.000%
2026-09-27	25.190	25.190	25.560	24.870	-0.100	-0.395%	1,259.67万	3.17亿	5.549%
2026-09-24	25.190	25.190	25.560	24.870	-0.100	-0.395%	12.60万	0.00亿	0.000%
2026-09-23	25.880	25.290	25.980	25.220	-0.490	-1.901%	9.28万	0.00亿	0.000%
2026-09-22	26.160	25.780	26.460	25.740	-0.390	-1.490%	13.72万	0.00亿	0.000%
2026-09-21	26.000	26.170	26.560	25.880	-0.510	-1.912%	24.27万	0.00亿	0.000%
2026-09-18	25.050	26.680	27.000	24.480	1.720	6.891%	39.06万	0.00亿	0.000%
2026-09-17	24.800	24.960	26.800	24.560	0.600	2.463%	28.32万	0.00亿	0.000%
2026-09-16	24.280	24.360	24.400	24.010	0.140	0.578%	8.93万	0.00亿	0.000%
2026-09-15	24.450	24.220	24.980	24.210	-0.230	-0.941%	8.21万	0.00亿	0.000%
2026-09-14	25.290	24.450	25.290	24.250	-0.840	-3.321%	14.65万	0.00亿	0.000%
2026-09-11	26.020	25.290	26.090	25.140	-0.920	-3.510%	15.31万	0.00亿	0.000%
2026-09-10	26.290	26.210	26.550	25.820	-0.250	-0.945%	13.11万	0.00亿	0.000%
2026-09-09	25.430	26.460	26.680	25.300	1.240	4.917%	23.61万	0.00亿	0.000%
2026-09-08	25.550	25.220	25.650	24.810	-0.350	-1.369%	15.40万	0.00亿	0.000%
2026-09-07	24.210	25.570	25.600	24.140	1.270	5.226%	25.18万	0.00亿	0.000%
2026-09-04	23.730	24.300	24.680	23.470	0.860	3.669%	19.69万	0.00亿	0.000%
2026-09-03	23.200	23.440	23.850	23.010	0.540	2.358%	11.27万	0.00亿	0.000%
2026-09-02	22.660	22.900	23.680	22.400	-0.010	-0.044%	11.57万	0.00亿	0.000%
2026-09-01	23.360	22.910	23.670	22.900	-0.450	-1.926%	8.31万	0.00亿	0.000%
2026-08-31	23.220	23.360	23.550	23.060	-0.280	-1.184%	7.20万	0.00亿	0.000%
2026-08-28	23.600	23.640	24.690	23.600	0.160	0.681%	11.79万	0.00亿	0.000%
2026-08-27	22.900	23.480	23.690	22.620	0.590	2.578%	11.37万	0.00亿	0.000%
2026-08-26	23.120	22.890	23.200	22.760	-0.160	-0.694%	5.61万	0.00亿	0.000%
2026-08-25	22.860	23.050	23.320	22.660	0.010	0.043%	5.44万	0.00亿	0.000%
2026-08-24	23.780	23.040	23.890	22.620	-0.600	-2.538%	7.95万	0.00亿	0.000%
2026-08-21	23.490	23.640	23.910	23.020	0.130	0.553%	7.95万	0.00亿	0.000%
2026-08-20	24.190	23.510	24.340	23.420	-0.400	-1.673%	9.70万	0.00亿	0.000%
2026-08-19	24.770	23.910	25.100	23.830	-1.340	-5.307%	16.57万	0.00亿	0.000%
2026-08-18	26.430	25.250	26.680	25.090	-1.184	-4.479%	18.81万	0.00亿	0.000%
2026-08-17	25.054	26.434	26.764	24.764	1.490	5.973%	29.93万	0.00亿	0.000%
2026-08-14	24.474	24.944	25.044	24.154	0.550	2.255%	16.23万	0.00亿	0.000%
2026-08-13	24.484	24.394	25.594	24.184	0.120	0.494%	23.01万	0.00亿	0.000%
2026-08-12	24.124	24.274	24.744	23.904	-0.240	-0.979%	14.87万	0.00亿	0.000%
2026-08-11	23.854	24.514	25.284	23.854	0.870	3.680%	33.96万	0.00亿	0.000%
2026-08-10	23.074	23.644	23.794	22.704	0.710	3.096%	12.70万	0.00亿	0.000%
2026-08-07	22.774	22.934	23.044	22.574	0.160	0.703%	9.67万	0.00亿	0.000%
2026-08-06	22.694	22.774	22.854	22.384	0.080	0.353%	9.19万	0.00亿	0.000%
2026-08-05	22.114	22.694	22.844	22.114	0.370	1.657%	9.77万	0.00亿	0.000%
2026-08-04	22.254	22.324	22.364	21.844	0.310	1.408%	9.21万	0.00亿	0.000%
2026-08-03	21.684	22.014	22.144	21.664	0.420	1.945%	9.06万	0.00亿	0.000%
2026-07-31	21.484	21.594	21.954	21.484	0.470	2.225%	10.75万	0.00亿	0.000%
2026-07-30	21.364	21.124	21.634	21.014	-0.370	-1.721%	8.12万	0.00亿	0.000%
2026-07-29	20.954	21.494	21.534	20.444	0.500	2.382%	10.96万	0.00亿	0.000%
2026-07-28	21.084	20.994	21.364	20.914	-0.480	-2.235%	6.90万	0.00亿	0.000%
2026-07-27	21.034	21.474	21.554	20.864	0.440	2.092%	7.06万	0.00亿	0.000%
2026-07-24	21.134	21.034	21.614	20.894	-0.480	-2.231%	7.68万	0.00亿	0.000%
2026-07-23	21.184	21.514	21.674	21.064	0.590	2.820%	8.98万	0.00亿	0.000%
2026-07-22	20.634	20.924	21.654	20.554	0.070	0.336%	12.95万	0.00亿	0.000%
2026-07-21	20.054	20.854	20.854	19.344	0.850	4.249%	14.89万	0.00亿	0.000%
2026-07-20	20.914	20.004	21.464	19.644	-0.690	-3.334%	14.12万	0.00亿	0.000%
2026-07-17	22.174	20.694	22.274	20.674	-1.350	-6.124%	13.21万	0.00亿	0.000%
2026-07-16	22.454	22.044	22.894	21.984	-0.790	-3.460%	10.27万	0.00亿	0.000%
2026-07-15	22.374	22.834	23.274	22.104	0.290	1.286%	12.56万	0.00亿	0.000%
2026-07-14	22.874	22.544	23.094	21.354	-0.240	-1.053%	15.93万	0.00亿	0.000%
2026-07-13	23.884	22.784	24.224	22.764	-1.280	-5.319%	21.20万	0.00亿	0.000%
2026-07-10	22.484	24.064	24.864	22.274	1.470	6.506%	38.99万	0.00亿	0.000%
2026-07-09	22.564	22.594	22.634	21.644	0.110	0.489%	10.93万	0.00亿	0.000%
2026-07-08	22.804	22.484	22.864	22.154	-0.320	-1.403%	9.07万	0.00亿	0.000%
2026-07-07	23.684	22.804	24.054	22.784	-1.130	-4.721%	12.62万	0.00亿	0.000%
2026-07-06	23.084	23.934	24.574	22.794	0.880	3.817%	21.07万	0.00亿	0.000%
2026-07-03	22.614	23.054	23.244	22.514	0.600	2.672%	11.71万	0.00亿	0.000%
2026-07-02	22.684	22.454	22.884	22.364	-0.410	-1.793%	9.92万	0.00亿	0.000%
2026-07-01	23.174	22.864	23.414	22.764	-0.030	-0.131%	12.20万	0.00亿	0.000%
2026-06-30	22.084	22.894	22.994	21.794	1.030	4.711%	13.56万	0.00亿	0.000%
2026-06-29	22.284	21.864	22.284	21.614	-0.520	-2.323%	14.37万	0.00亿	0.000%
2026-06-26	23.714	22.384	23.954	22.364	-1.580	-6.593%	18.13万	0.00亿	0.000%
2026-06-25	24.304	23.964	24.504	23.794	-0.580	-2.363%	13.19万	0.00亿	0.000%
2026-06-24	24.444	24.544	24.574	23.984	0.150	0.615%	12.67万	0.00亿	0.000%
2026-06-23	25.584	24.394	25.584	24.394	-1.780	-6.801%	23.67万	0.00亿	0.000%
2026-06-22	27.884	26.174	28.164	25.884	0.580	2.266%	39.29万	0.00亿	0.000%
2026-06-18	25.334	25.594	25.884	25.184	0.110	0.432%	12.98万	0.00亿	0.000%
2026-06-17	25.434	25.484	25.984	25.094	0.140	0.552%	14.10万	0.00亿	0.000%
2026-06-16	25.114	25.344	25.434	24.614	0.230	0.916%	13.82万	0.00亿	0.000%
2026-06-15	24.684	25.114	25.114	24.484	0.730	2.994%	14.96万	0.00亿	0.000%
2026-06-12	24.304	24.384	25.014	24.054	0.500	2.093%	15.38万	0.00亿	0.000%
2026-06-11	24.464	23.884	24.474	23.694	-0.730	-2.966%	15.33万	0.00亿	0.000%
2026-06-10	25.784	24.614	26.034	24.474	-1.480	-5.672%	18.03万	0.00亿	0.000%
2026-06-09	26.064	26.094	26.094	25.434	0.420	1.636%	13.21万	0.00亿	0.000%
2026-06-08	25.784	25.674	26.734	25.374	-1.110	-4.144%	20.11万	0.00亿	0.000%
2026-06-05	27.984	26.784	27.984	26.784	-1.280	-4.561%	23.30万	0.00亿	0.000%
2026-06-04	27.484	28.064	28.564	27.384	0.220	0.790%	18.84万	0.00亿	0.000%
2026-06-03	27.984	27.844	28.474	27.484	-0.250	-0.890%	18.73万	0.00亿	0.000%
2026-06-02	29.264	28.094	29.294	27.534	-1.170	-3.998%	22.22万	0.00亿	0.000%
2026-06-01	29.934	29.264	30.454	29.234	-0.700	-2.336%	19.84万	0.00亿	0.000%
2026-05-29	31.694	29.964	31.864	29.584	-1.740	-5.488%	31.41万	0.00亿	0.000%
2026-05-28	31.684	31.704	32.834	31.554	-0.400	-1.246%	27.53万	0.00亿	0.000%
2026-05-27	32.354	32.104	33.814	31.534	-1.090	-3.284%	33.81万	0.00亿	0.000%
2026-05-26	33.684	33.194	34.574	32.384	-0.550	-1.630%	34.63万	0.00亿	0.000%
2026-05-25	34.084	33.744	35.564	32.734	0.010	0.030%	47.16万	0.00亿	0.000%
2026-05-22	33.944	33.734	34.574	32.704	-0.360	-1.056%	47.00万	0.00亿	0.000%
2026-05-21	36.884	34.094	37.014	33.774	-1.210	-3.427%	62.42万	0.00亿	0.000%
2026-05-20	34.384	35.304	35.304	34.384	3.220	10.036%	19.87万	0.00亿	0.000%
2026-05-19	31.584	32.084	32.874	30.964	0.850	2.721%	34.93万	0.00亿	0.000%
2026-05-18	32.044	31.234	32.714	30.984	-1.130	-3.492%	31.57万	0.00亿	0.000%
2026-05-15	32.224	32.364	32.834	31.134	0.050	0.155%	44.24万	0.00亿	0.000%
2026-05-14	32.384	32.314	33.054	31.324	0.400	1.253%	63.94万	0.00亿	0.000%
2026-05-13	29.884	31.914	31.914	29.384	2.910	10.033%	35.67万	0.00亿	0.000%
2026-05-12	29.634	29.004	29.764	28.704	-0.590	-1.994%	16.82万	0.00亿	0.000%
2026-05-11	30.184	29.594	30.394	29.484	-0.290	-0.970%	17.22万	0.00亿	0.000%
2026-05-08	30.514	29.884	30.514	29.764	-0.930	-3.018%	18.89万	0.00亿	0.000%
2026-05-07	31.214	30.814	31.254	30.694	-0.530	-1.691%	19.38万	0.00亿	0.000%
2026-05-06	30.784	31.344	31.874	30.774	0.560	1.819%	27.83万	0.00亿	0.000%
2026-04-30	30.374	30.784	31.234	29.934	2.330	8.189%	42.00万	0.00亿	0.000%
2026-04-29	28.684	28.454	28.764	28.164	-0.350	-1.215%	17.06万	0.00亿	0.000%
2026-04-28	29.824	28.804	29.874	28.544	-1.240	-4.127%	19.84万	0.00亿	0.000%
2026-04-27	30.524	30.044	30.524	29.964	-0.270	-0.891%	15.11万	0.00亿	0.000%
2026-04-24	31.094	30.314	31.114	29.924	-1.120	-3.563%	20.43万	0.00亿	0.000%
2026-04-23	32.764	31.434	32.884	31.214	-0.550	-1.720%	31.19万	0.00亿	0.000%
2026-04-22	31.314	31.984	32.284	30.374	0.520	1.653%	35.16万	0.00亿	0.000%
2026-04-21	31.024	31.464	32.044	30.714	0.440	1.418%	50.42万	0.00亿	0.000%
2026-04-20	28.054	31.024	31.024	27.964	2.830	10.038%	43.01万	0.00亿	0.000%
2026-04-17	27.994	28.194	28.354	27.624	0.020	0.071%	14.82万	0.00亿	0.000%
2026-04-16	27.684	28.174	28.334	27.594	0.570	2.065%	15.58万	0.00亿	0.000%
2026-04-15	27.984	27.604	28.134	27.494	0.000	0.000%	13.18万	0.00亿	0.000%
2026-04-14	27.894	27.804	28.034	27.584	0.330	1.201%	12.38万	0.00亿	0.000%
2026-04-13	27.274	27.474	27.734	27.014	0.000	0.000%	9.86万	0.00亿	0.000%
2026-04-10	27.434	27.474	28.034	27.434	0.000	0.000%	14.46万	0.00亿	0.000%
2026-04-09	27.264	27.134	27.454	26.994	0.000	0.000%	11.65万	0.00亿	0.000%
2026-04-08	26.614	27.554	27.554	26.614	0.000	0.000%	17.78万	0.00亿	0.000%
2026-04-07	25.694	25.864	26.144	25.644	0.000	0.000%	7.74万	0.00亿	0.000%
2026-04-03	26.464	25.644	26.634	25.584	0.000	0.000%	9.76万	0.00亿	0.000%
2026-04-02	26.884	26.454	26.914	26.224	0.000	0.000%	10.20万	0.00亿	0.000%
2026-04-01	26.874	27.074	27.154	26.744	0.000	0.000%	14.13万	0.00亿	0.000%