山东威达（002026）历史行情

以下为山东威达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
2026-10-09	11.020	10.780	11.020	10.480	-0.150	-1.372%	8.51万	0.00亿	0.000%
2026-10-08	10.980	10.930	11.120	10.800	-0.050	-0.455%	6.37万	0.00亿	0.000%
2026-10-07	11.120	10.980	11.220	10.950	-0.110	-0.992%	591.75万	0.65亿	1.343%
2026-10-06	11.120	10.980	11.220	10.950	-0.110	-0.992%	591.75万	0.65亿	1.343%
2026-10-05	11.120	10.980	11.220	10.950	-0.110	-0.992%	591.75万	0.65亿	1.343%
2026-10-02	11.120	10.980	11.220	10.950	-0.110	-0.992%	591.75万	0.65亿	1.343%
2026-10-01	11.120	10.980	11.220	10.950	-0.110	-0.992%	591.75万	0.65亿	1.343%
2026-09-30	11.120	10.980	11.220	10.950	-0.110	-0.992%	5.92万	0.00亿	0.000%
2026-09-29	10.700	11.090	11.220	10.700	0.200	1.837%	8.83万	0.00亿	0.000%
2026-09-28	11.390	10.890	11.580	10.630	-0.490	-4.306%	13.66万	0.00亿	0.000%
2026-09-27	11.320	11.380	11.920	11.150	0.010	0.088%	1,669.30万	1.93亿	3.790%
2026-09-24	11.320	11.380	11.920	11.150	0.010	0.088%	16.69万	0.00亿	0.000%
2026-09-23	11.200	11.370	11.760	10.820	0.370	3.364%	22.87万	0.00亿	0.000%
2026-09-22	11.120	11.000	11.180	10.880	0.010	0.091%	16.35万	0.00亿	0.000%
2026-09-21	11.630	10.990	11.830	10.810	-0.450	-3.934%	29.44万	0.00亿	0.000%
2026-09-18	11.480	11.440	11.580	11.390	-0.020	-0.175%	9.07万	0.00亿	0.000%
2026-09-17	11.740	11.460	11.930	11.280	-0.370	-3.128%	15.03万	0.00亿	0.000%
2026-09-16	11.870	11.830	12.060	11.740	-0.200	-1.663%	12.61万	0.00亿	0.000%
2026-09-15	11.610	12.030	12.320	11.480	0.430	3.707%	13.14万	0.00亿	0.000%
2026-09-14	11.490	11.600	11.740	11.370	-0.060	-0.515%	10.92万	0.00亿	0.000%
2026-09-11	11.300	11.660	11.690	10.960	0.230	2.012%	16.71万	0.00亿	0.000%
2026-09-10	11.730	11.430	11.810	11.340	-0.430	-3.626%	10.94万	0.00亿	0.000%
2026-09-09	12.160	11.860	12.220	11.660	-0.390	-3.184%	10.63万	0.00亿	0.000%
2026-09-08	12.330	12.250	12.340	11.960	-0.110	-0.890%	12.43万	0.00亿	0.000%
2026-09-07	11.700	12.360	12.390	11.500	0.920	8.042%	21.17万	0.00亿	0.000%
2026-09-04	12.050	11.440	12.090	11.370	-0.600	-4.983%	14.24万	0.00亿	0.000%
2026-09-03	12.130	12.040	12.300	11.860	0.090	0.753%	10.59万	0.00亿	0.000%
2026-09-02	11.910	11.950	12.230	11.850	-0.030	-0.250%	9.23万	0.00亿	0.000%
2026-09-01	12.130	11.980	12.420	11.960	-0.250	-2.044%	13.10万	0.00亿	0.000%
2026-08-31	12.590	12.230	12.940	12.070	-0.480	-3.777%	21.35万	0.00亿	0.000%
2026-08-28	12.930	12.710	13.000	12.350	0.350	2.832%	32.46万	0.00亿	0.000%
2026-08-27	11.920	12.360	12.400	11.590	0.460	3.866%	35.40万	0.00亿	0.000%
2026-08-26	11.220	11.900	12.100	10.880	0.900	8.182%	39.69万	0.00亿	0.000%
2026-08-25	10.030	11.000	11.150	9.800	0.770	7.527%	18.49万	0.00亿	0.000%
2026-08-24	10.280	10.230	10.420	10.090	-0.070	-0.680%	4.16万	0.00亿	0.000%
2026-08-21	10.380	10.300	10.440	10.210	-0.100	-0.962%	3.97万	0.00亿	0.000%
2026-08-20	10.310	10.400	10.460	10.310	0.160	1.563%	3.82万	0.00亿	0.000%
2026-08-19	10.750	10.240	10.760	10.210	-0.530	-4.921%	6.06万	0.00亿	0.000%
2026-08-18	10.620	10.770	10.790	10.560	0.160	1.508%	5.85万	0.00亿	0.000%
2026-08-17	10.520	10.610	10.670	10.420	0.120	1.144%	4.16万	0.00亿	0.000%
2026-08-14	10.550	10.490	10.620	10.460	-0.070	-0.663%	3.19万	0.00亿	0.000%
2026-08-13	10.720	10.560	10.750	10.560	-0.080	-0.752%	4.61万	0.00亿	0.000%
2026-08-12	10.640	10.640	10.830	10.600	0.040	0.377%	4.00万	0.00亿	0.000%
2026-08-11	10.840	10.600	10.840	10.570	-0.130	-1.212%	5.00万	0.00亿	0.000%
2026-08-10	10.390	10.730	10.770	10.310	0.330	3.173%	6.37万	0.00亿	0.000%
2026-08-07	10.370	10.400	10.460	10.230	0.040	0.386%	4.45万	0.00亿	0.000%
2026-08-06	10.290	10.360	10.410	10.200	0.060	0.583%	5.25万	0.00亿	0.000%
2026-08-05	10.410	10.300	10.460	10.240	-0.070	-0.675%	6.73万	0.00亿	0.000%
2026-08-04	10.470	10.370	10.530	10.250	-0.020	-0.192%	6.70万	0.00亿	0.000%
2026-08-03	9.770	10.390	10.440	9.770	0.570	5.804%	9.19万	0.00亿	0.000%
2026-07-31	9.720	9.820	9.840	9.680	0.210	2.185%	5.28万	0.00亿	0.000%
2026-07-30	9.730	9.610	9.900	9.610	-0.190	-1.939%	6.33万	0.00亿	0.000%
2026-07-29	9.510	9.800	9.840	9.510	0.220	2.296%	4.99万	0.00亿	0.000%
2026-07-28	9.480	9.580	9.690	9.450	0.040	0.419%	4.31万	0.00亿	0.000%
2026-07-27	9.350	9.540	9.560	9.300	0.190	2.032%	3.04万	0.00亿	0.000%
2026-07-24	9.400	9.350	9.620	9.320	-0.160	-1.682%	3.67万	0.00亿	0.000%
2026-07-23	9.220	9.510	9.530	9.180	0.290	3.145%	4.77万	0.00亿	0.000%
2026-07-22	9.380	9.220	9.400	9.180	-0.180	-1.915%	5.03万	0.00亿	0.000%
2026-07-21	9.470	9.400	9.540	9.000	-0.050	-0.529%	7.32万	0.00亿	0.000%
2026-07-20	9.680	9.450	9.910	9.360	-0.240	-2.477%	7.83万	0.00亿	0.000%
2026-07-17	10.060	9.690	10.130	9.680	-0.360	-3.582%	5.43万	0.00亿	0.000%
2026-07-16	10.110	10.050	10.240	10.020	-0.090	-0.888%	3.69万	0.00亿	0.000%
2026-07-15	10.090	10.140	10.310	10.020	0.040	0.396%	3.83万	0.00亿	0.000%
2026-07-14	9.920	10.100	10.130	9.800	0.190	1.917%	4.81万	0.00亿	0.000%
2026-07-13	10.530	9.910	10.530	9.890	-0.640	-6.066%	6.85万	0.00亿	0.000%
2026-07-10	10.560	10.550	10.850	10.430	-0.010	-0.095%	5.39万	0.00亿	0.000%
2026-07-09	10.640	10.560	10.770	10.310	-0.180	-1.676%	4.57万	0.00亿	0.000%
2026-07-08	10.980	10.740	11.050	10.690	-0.260	-2.364%	3.59万	0.00亿	0.000%
2026-07-07	11.250	11.000	11.410	10.980	-0.320	-2.827%	4.52万	0.00亿	0.000%
2026-07-06	11.290	11.320	11.440	11.150	0.040	0.355%	6.67万	0.00亿	0.000%
2026-07-03	11.100	11.280	11.620	11.100	0.220	1.989%	9.49万	0.00亿	0.000%
2026-07-02	10.820	11.060	11.460	10.740	0.250	2.313%	10.95万	0.00亿	0.000%
2026-07-01	10.780	10.810	11.130	10.710	0.030	0.278%	5.96万	0.00亿	0.000%
2026-06-30	10.580	10.780	10.830	10.470	0.140	1.316%	6.09万	0.00亿	0.000%
2026-06-29	10.770	10.640	10.770	10.420	-0.180	-1.664%	8.04万	0.00亿	0.000%
2026-06-26	11.310	10.820	11.310	10.780	-0.490	-4.332%	5.99万	0.00亿	0.000%
2026-06-25	11.570	11.310	11.570	11.240	-0.290	-2.500%	6.02万	0.00亿	0.000%
2026-06-24	11.640	11.600	11.700	11.280	-0.100	-0.855%	5.54万	0.00亿	0.000%
2026-06-23	11.660	11.700	12.020	11.560	0.000	0.000%	7.14万	0.00亿	0.000%
2026-06-22	11.990	11.700	11.990	11.200	-0.270	-2.256%	9.89万	0.00亿	0.000%
2026-06-18	11.930	11.970	12.110	11.880	0.000	0.000%	4.46万	0.00亿	0.000%
2026-06-17	12.240	11.970	12.310	11.890	-0.340	-2.762%	7.07万	0.00亿	0.000%
2026-06-16	12.160	12.310	12.480	12.010	0.170	1.400%	7.29万	0.00亿	0.000%
2026-06-15	11.980	12.140	12.160	11.980	0.220	1.846%	5.08万	0.00亿	0.000%
2026-06-12	11.980	11.920	12.150	11.840	0.040	0.337%	5.68万	0.00亿	0.000%
2026-06-11	12.060	11.880	12.210	11.790	-0.230	-1.899%	5.12万	0.00亿	0.000%
2026-06-10	12.290	12.110	12.360	12.040	-0.290	-2.339%	4.70万	0.00亿	0.000%
2026-06-09	12.470	12.400	12.470	12.140	0.220	1.806%	4.21万	0.00亿	0.000%
2026-06-08	12.080	12.180	12.400	12.000	-0.210	-1.695%	5.80万	0.00亿	0.000%
2026-06-05	12.250	12.390	12.640	11.930	0.140	1.143%	9.35万	0.00亿	0.000%
2026-06-04	12.400	12.250	12.650	12.180	-0.260	-2.078%	8.02万	0.00亿	0.000%
2026-06-03	12.530	12.510	12.800	12.380	0.020	0.160%	8.69万	0.00亿	0.000%
2026-06-02	12.200	12.490	12.860	12.160	0.300	2.461%	11.00万	0.00亿	0.000%
2026-06-01	12.140	12.190	12.430	12.140	-0.070	-0.571%	5.95万	0.00亿	0.000%
2026-05-29	12.850	12.260	12.960	12.260	-0.660	-5.108%	10.24万	0.00亿	0.000%
2026-05-28	12.300	12.920	13.280	12.100	0.690	5.642%	17.38万	0.00亿	0.000%
2026-05-27	12.460	12.230	12.550	12.160	-0.250	-2.003%	6.73万	0.00亿	0.000%
2026-05-26	12.790	12.480	12.850	12.310	-0.310	-2.424%	7.99万	0.00亿	0.000%
2026-05-25	12.890	12.790	12.960	12.730	-0.110	-0.853%	5.92万	0.00亿	0.000%
2026-05-22	12.690	12.900	13.020	12.480	0.290	2.300%	6.84万	0.00亿	0.000%
2026-05-21	12.780	12.610	13.020	12.610	-0.170	-1.330%	9.17万	0.00亿	0.000%
2026-05-20	12.780	12.780	12.940	12.430	-0.050	-0.390%	10.08万	0.00亿	0.000%
2026-05-19	12.720	12.830	12.890	12.550	0.110	0.865%	7.15万	0.00亿	0.000%
2026-05-18	12.930	12.720	12.930	12.620	-0.290	-2.229%	7.72万	0.00亿	0.000%
2026-05-15	12.790	13.010	13.210	12.780	0.200	1.561%	8.21万	0.00亿	0.000%
2026-05-14	13.190	12.810	13.240	12.810	-0.390	-2.955%	7.89万	0.00亿	0.000%
2026-05-13	13.060	13.200	13.260	12.910	0.140	1.072%	8.34万	0.00亿	0.000%
2026-05-12	13.360	13.060	13.480	13.040	-0.300	-2.246%	8.71万	0.00亿	0.000%
2026-05-11	13.460	13.360	13.530	13.290	-0.120	-0.890%	7.84万	0.00亿	0.000%
2026-05-08	13.240	13.480	13.520	13.150	0.240	1.813%	10.18万	0.00亿	0.000%
2026-05-07	13.000	13.240	13.320	12.990	0.280	2.160%	8.55万	0.00亿	0.000%
2026-05-06	12.870	12.960	13.060	12.870	0.130	1.013%	5.51万	0.00亿	0.000%
2026-04-30	12.890	12.830	13.000	12.810	-0.090	-0.697%	5.11万	0.00亿	0.000%
2026-04-29	12.690	12.920	13.000	12.660	0.180	1.413%	5.54万	0.00亿	0.000%
2026-04-28	13.130	12.740	13.130	12.700	-0.390	-2.970%	6.55万	0.00亿	0.000%
2026-04-27	12.940	13.130	13.140	12.780	0.200	1.547%	5.39万	0.00亿	0.000%
2026-04-24	12.860	12.930	13.000	12.720	0.110	0.858%	5.04万	0.00亿	0.000%
2026-04-23	13.090	12.820	13.130	12.780	-0.270	-2.063%	5.85万	0.00亿	0.000%
2026-04-22	13.040	13.090	13.170	13.010	0.020	0.153%	4.80万	0.00亿	0.000%
2026-04-21	13.290	13.070	13.370	12.940	-0.300	-2.244%	8.20万	0.00亿	0.000%
2026-04-20	13.340	13.370	13.430	13.180	0.030	0.225%	5.37万	0.00亿	0.000%
2026-04-17	13.280	13.340	13.370	13.190	0.030	0.225%	4.65万	0.00亿	0.000%
2026-04-16	13.260	13.310	13.320	13.180	0.130	0.986%	4.18万	0.00亿	0.000%
2026-04-15	13.400	13.180	13.530	13.160	-0.100	-0.753%	5.37万	0.00亿	0.000%
2026-04-14	13.310	13.280	13.340	13.190	0.040	0.302%	4.84万	0.00亿	0.000%
2026-04-13	13.030	13.240	13.290	13.030	0.000	0.000%	5.18万	0.00亿	0.000%
2026-04-10	12.980	13.130	13.380	12.970	0.000	0.000%	7.23万	0.00亿	0.000%
2026-04-09	12.980	12.890	13.060	12.870	0.000	0.000%	4.54万	0.00亿	0.000%
2026-04-08	12.880	13.100	13.100	12.820	0.000	0.000%	8.77万	0.00亿	0.000%
2026-04-07	12.510	12.540	12.720	12.490	0.000	0.000%	4.07万	0.00亿	0.000%
2026-04-03	12.860	12.500	12.880	12.450	0.000	0.000%	4.44万	0.00亿	0.000%
2026-04-02	12.980	12.770	13.040	12.700	0.000	0.000%	4.50万	0.00亿	0.000%
2026-04-01	12.930	12.970	13.030	12.850	0.000	0.000%	5.46万	0.00亿	0.000%