| 股票名称 | 代码 000880 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 潍柴重机 | 2024-09-06 五 | 8.64 | 8.57 | 8.50 | 8.79 | 8.45 | -0.82% | 9.10% | 147520 | 12702万 | 13.78 | 28.16 | 16.21 | 2 | 潍柴重机 | 2024-09-05 四 | 8.50 | 8.51 | 8.57 | 8.60 | 8.46 | 0.71% | 4.83% | 78381 | 6689万 | 13.9 | 28.39 | 16.35 | 3 | 潍柴重机 | 2024-09-04 三 | 8.55 | 8.61 | 8.51 | 8.68 | 8.40 | -1.16% | 6.03% | 97734 | 8366万 | 13.8 | 28.2 | 16.23 | 4 | 潍柴重机 | 2024-09-03 二 | 8.62 | 8.40 | 8.61 | 8.69 | 8.45 | 2.50% | 8.00% | 129800 | 11134万 | 13.96 | 28.53 | 16.42 | 5 | 潍柴重机 | 2024-09-02 一 | 8.68 | 8.64 | 8.40 | 8.82 | 8.39 | -2.78% | 7.93% | 128631 | 11069万 | 13.62 | 27.83 | 16.02 | 6 | 潍柴重机 | 2024-08-30 五 | 8.59 | 8.59 | 8.64 | 8.82 | 8.51 | 0.58% | 9.37% | 151909 | 13222万 | 14.01 | 28.63 | 16.48 | 7 | 潍柴重机 | 2024-08-29 四 | 8.38 | 8.43 | 8.59 | 8.64 | 8.33 | 1.90% | 6.46% | 104812 | 8966万 | 13.93 | 28.46 | 16.39 | 8 | 潍柴重机 | 2024-08-28 三 | 8.35 | 8.35 | 8.43 | 8.56 | 8.30 | 0.96% | 6.18% | 100136 | 8460万 | 13.67 | 27.93 | 16.08 | 9 | 潍柴重机 | 2024-08-27 二 | 8.55 | 8.56 | 8.35 | 8.66 | 8.30 | -2.45% | 8.72% | 141439 | 11918万 | 13.54 | 27.67 | 15.93 | 10 | 潍柴重机 | 2024-08-26 一 | 8.74 | 8.78 | 8.56 | 8.78 | 8.41 | -2.51% | 10.28% | 166698 | 14296万 | 13.88 | 28.36 | 16.33 | 11 | 潍柴重机 | 2024-08-23 五 | 8.61 | 8.59 | 8.78 | 8.97 | 8.52 | 2.21% | 13.46% | 218311 | 19195万 | 14.24 | 29.09 | 16.75 | 12 | 潍柴重机 | 2024-08-22 四 | 8.68 | 8.76 | 8.59 | 8.89 | 8.52 | -1.94% | 11.70% | 189757 | 16408万 | 13.93 | 28.46 | 16.84 | 13 | 潍柴重机 | 2024-08-21 三 | 8.42 | 8.52 | 8.76 | 8.85 | 8.38 | 2.82% | 15.91% | 257990 | 22295万 | 14.21 | 29.02 | 17.17 | 14 | 潍柴重机 | 2024-08-20 二 | 8.75 | 8.83 | 8.52 | 8.85 | 8.42 | -3.51% | 13.99% | 226802 | 19438万 | 13.82 | 28.23 | 16.7 | 15 | 潍柴重机 | 2024-08-19 一 | 8.91 | 9.36 | 8.83 | 9.05 | 8.67 | -5.66% | 21.39% | 346802 | 30641万 | 14.32 | 29.26 | 17.31 | 16 | 潍柴重机 | 2024-08-16 五 | 10.05 | 10.40 | 9.36 | 10.10 | 9.36 | -10.00% | 20.92% | 339314 | 32503万 | 15.18 | 31.01 | 18.34 | 17 | 潍柴重机 | 2024-08-15 四 | 10.80 | 10.74 | 10.40 | 11.20 | 10.20 | -3.17% | 28.42% | 460793 | 49212万 | 16.86 | 34.46 | 20.38 | 18 | 潍柴重机 | 2024-08-14 三 | 10.72 | 11.14 | 10.74 | 11.17 | 10.45 | -3.59% | 27.42% | 444729 | 47707万 | 17.42 | 35.58 | 21.05 | 19 | 潍柴重机 | 2024-08-13 二 | 10.15 | 10.37 | 11.14 | 11.41 | 10.03 | 7.43% | 39.81% | 645617 | 71340万 | 18.06 | 36.91 | 21.83 | 20 | 潍柴重机 | 2024-08-12 一 | 11.01 | 11.10 | 10.37 | 11.04 | 9.99 | -6.58% | 21.56% | 349575 | 36068万 | 16.82 | 34.36 | 20.32 | 21 | 潍柴重机 | 2024-08-09 五 | 11.43 | 11.58 | 11.10 | 11.71 | 10.71 | -4.15% | 22.93% | 371767 | 41285万 | 18 | 36.78 | 21.75 | 22 | 潍柴重机 | 2024-08-08 四 | 11.11 | 11.36 | 11.58 | 12.12 | 10.78 | 1.94% | 32.24% | 522733 | 59456万 | 18.78 | 38.37 | 22.7 | 23 | 潍柴重机 | 2024-08-07 三 | 11.06 | 11.32 | 11.36 | 11.80 | 10.62 | 0.35% | 27.60% | 447492 | 50276万 | 18.42 | 37.64 | 22.26 | 24 | 潍柴重机 | 2024-08-06 二 | 10.87 | 10.73 | 11.32 | 11.64 | 10.23 | 5.50% | 30.82% | 499784 | 55374万 | 18.36 | 37.51 | 22.19 | 25 | 潍柴重机 | 2024-08-05 一 | 10.49 | 11.00 | 10.73 | 11.13 | 10.21 | -2.45% | 29.00% | 470340 | 50313万 | 17.4 | 35.55 | 21.03 | 26 | 潍柴重机 | 2024-08-02 五 | 12.30 | 11.62 | 11.00 | 12.78 | 10.78 | -5.34% | 43.95% | 712653 | 84236万 | 17.84 | 36.45 | 21.56 | 27 | 潍柴重机 | 2024-08-01 四 | 10.98 | 10.56 | 11.62 | 11.62 | 10.98 | 10.04% | 19.71% | 319688 | 36521万 | 18.84 | 38.5 | 22.77 | 28 | 潍柴重机 | 2024-07-31 三 | 9.77 | 9.60 | 10.56 | 10.56 | 9.63 | 10.00% | 30.76% | 498855 | 51322万 | 17.12 | 34.99 | 20.7 | 29 | 潍柴重机 | 2024-07-30 二 | 9.60 | 8.73 | 9.60 | 9.60 | 9.60 | 9.97% | 14.76% | 239384 | 22981万 | 15.57 | 31.81 | 18.81 | 30 | 潍柴重机 | 2024-07-29 一 | 8.73 | 7.94 | 8.73 | 8.73 | 8.73 | 9.95% | 1.56% | 25276 | 2207万 | 14.16 | 28.92 | 17.11 | 31 | 潍柴重机 | 2024-07-26 五 | 7.94 | 7.22 | 7.94 | 7.94 | 7.94 | 9.97% | 1.43% | 23229 | 1844万 | 12.88 | 26.31 | 15.56 | 32 | 潍柴重机 | 2024-07-25 四 | 7.14 | 7.14 | 7.22 | 7.29 | 7.07 | 1.12% | 1.26% | 20495 | 1473万 | 11.71 | 23.92 | 14.15 | 33 | 潍柴重机 | 2024-07-24 三 | 7.19 | 7.20 | 7.14 | 7.24 | 7.07 | -0.83% | 1.13% | 18288 | 1308万 | 11.58 | 23.66 | 13.99 | 34 | 潍柴重机 | 2024-07-23 二 | 7.36 | 7.36 | 7.20 | 7.44 | 7.20 | -2.17% | 1.22% | 19834 | 1458万 | 11.68 | 23.86 | 14.11 | 35 | 潍柴重机 | 2024-07-22 一 | 7.35 | 7.34 | 7.36 | 7.44 | 7.33 | 0.27% | 0.96% | 15553 | 1147万 | 11.94 | 24.39 | 14.42 | 36 | 潍柴重机 | 2024-07-19 五 | 7.25 | 7.28 | 7.34 | 7.41 | 7.22 | 0.82% | 1.44% | 23283 | 1709万 | 11.9 | 24.32 | 14.39 | 37 | 潍柴重机 | 2024-07-18 四 | 7.20 | 7.25 | 7.28 | 7.32 | 7.09 | 0.41% | 1.49% | 24131 | 1734万 | 11.81 | 24.12 | 14.27 | 38 | 潍柴重机 | 2024-07-17 三 | 7.38 | 7.39 | 7.25 | 7.38 | 7.20 | -1.89% | 1.76% | 28564 | 2074万 | 11.76 | 24.02 | 14.21 | 39 | 潍柴重机 | 2024-07-16 二 | 7.50 | 7.52 | 7.39 | 7.50 | 7.31 | -1.73% | 1.62% | 26316 | 1944万 | 11.98 | 24.48 | 14.48 | 40 | 潍柴重机 | 2024-07-15 一 | 7.56 | 7.63 | 7.52 | 7.63 | 7.48 | -1.44% | 1.21% | 19564 | 1472万 | 12.19 | 24.92 | 14.74 | 41 | 潍柴重机 | 2024-07-12 五 | 7.61 | 7.60 | 7.63 | 7.71 | 7.57 | 0.39% | 1.44% | 23309 | 1782万 | 12.37 | 25.28 | 14.95 | 42 | 潍柴重机 | 2024-07-11 四 | 7.50 | 7.37 | 7.60 | 7.63 | 7.44 | 3.12% | 1.57% | 25446 | 1924万 | 12.32 | 25.18 | 14.89 | 43 | 潍柴重机 | 2024-07-10 三 | 7.33 | 7.32 | 7.37 | 7.49 | 7.26 | 0.68% | 1.59% | 25804 | 1910万 | 11.95 | 24.42 | 14.44 | 44 | 潍柴重机 | 2024-07-09 二 | 7.24 | 7.21 | 7.32 | 7.34 | 7.06 | 1.53% | 1.61% | 26118 | 1886万 | 11.87 | 24.25 | 14.35 | 45 | 潍柴重机 | 2024-07-08 一 | 7.71 | 7.73 | 7.39 | 7.72 | 7.30 | -4.40% | 1.81% | 29380 | 2188万 | 11.98 | 24.48 | 14.48 | 46 | 潍柴重机 | 2024-07-05 五 | 7.61 | 7.65 | 7.73 | 7.76 | 7.50 | 1.05% | 1.18% | 19138 | 1462万 | 12.54 | 25.61 | 15.15 | 47 | 潍柴重机 | 2024-07-04 四 | 7.90 | 7.89 | 7.65 | 7.91 | 7.61 | -3.04% | 1.59% | 25856 | 1997万 | 12.41 | 25.35 | 14.99 | 48 | 潍柴重机 | 2024-07-03 三 | 8.00 | 8.03 | 7.89 | 8.09 | 7.89 | -1.74% | 1.00% | 16136 | 1283万 | 12.79 | 26.14 | 15.46 | 49 | 潍柴重机 | 2024-07-02 二 | 8.02 | 8.02 | 8.03 | 8.09 | 7.98 | 0.12% | 1.19% | 19365 | 1556万 | 13.02 | 26.61 | 15.74 | 50 | 潍柴重机 | 2024-07-01 一 | 7.94 | 7.99 | 8.02 | 8.07 | 7.87 | 0.38% | 1.49% | 24188 | 1924万 | 13.01 | 26.57 | 15.72 | 51 | 潍柴重机 | 2024-06-28 五 | 7.92 | 7.82 | 7.99 | 8.04 | 7.79 | 2.17% | 1.30% | 21112 | 1683万 | 12.96 | 26.47 | 15.66 | 52 | 潍柴重机 | 2024-06-27 四 | 7.97 | 7.98 | 7.82 | 8.03 | 7.80 | -2.01% | 1.08% | 17434 | 1378万 | 12.68 | 25.91 | 15.33 | 53 | 潍柴重机 | 2024-06-26 三 | 7.80 | 7.77 | 7.98 | 7.99 | 7.72 | 2.70% | 1.24% | 20138 | 1583万 | 12.94 | 26.44 | 15.64 | 54 | 潍柴重机 | 2024-06-25 二 | 7.58 | 7.63 | 7.77 | 7.98 | 7.58 | 1.83% | 2.18% | 35395 | 2767万 | 12.6 | 25.74 | 15.23 | 55 | 潍柴重机 | 2024-06-24 一 | 7.90 | 7.93 | 7.63 | 7.90 | 7.56 | -3.78% | 1.82% | 29469 | 2266万 | 12.37 | 25.28 | 14.95 | 56 | 潍柴重机 | 2024-06-21 五 | 7.90 | 7.98 | 7.93 | 7.99 | 7.85 | -0.63% | 0.88% | 14288 | 1134万 | 12.86 | 26.27 | 15.54 | 57 | 潍柴重机 | 2024-06-20 四 | 8.13 | 8.12 | 7.98 | 8.16 | 7.97 | -1.72% | 1.35% | 21862 | 1755万 | 12.94 | 26.44 | 15.64 | 58 | 潍柴重机 | 2024-06-19 三 | 8.11 | 8.14 | 8.12 | 8.18 | 8.11 | -0.25% | 1.05% | 16953 | 1381万 | 13.17 | 26.9 | 15.91 | 59 | 潍柴重机 | 2024-06-18 二 | 7.99 | 8.03 | 8.14 | 8.15 | 7.99 | 1.37% | 1.47% | 23818 | 1930万 | 13.2 | 26.97 | 15.95 | 60 | 潍柴重机 | 2024-06-17 一 | 8.06 | 8.05 | 8.03 | 8.10 | 8.01 | -0.25% | 1.12% | 18215 | 1466万 | 13.02 | 26.61 | 15.74 | 61 | 潍柴重机 | 2024-06-14 五 | 8.03 | 8.05 | 8.05 | 8.12 | 7.97 | 0.00% | 1.35% | 21851 | 1759万 | 13.05 | 26.67 | 15.78 | 62 | 潍柴重机 | 2024-06-13 四 | 8.18 | 8.14 | 8.05 | 8.18 | 8.02 | -1.11% | 1.27% | 20644 | 1663万 | 13.05 | 26.67 | 15.78 | 63 | 潍柴重机 | 2024-06-12 三 | 8.03 | 8.03 | 8.14 | 8.19 | 8.01 | 1.37% | 1.20% | 19473 | 1583万 | 13.2 | 26.97 | 15.95 | 64 | 潍柴重机 | 2024-06-11 二 | 8.01 | 8.04 | 8.03 | 8.08 | 7.86 | -0.12% | 1.76% | 28604 | 2278万 | 13.02 | 26.61 | 15.74 | 65 | 潍柴重机 | 2024-06-07 五 | 7.83 | 7.79 | 8.04 | 8.06 | 7.83 | 3.21% | 2.30% | 37268 | 2968万 | 13.04 | 26.64 | 15.76 | 66 | 潍柴重机 | 2024-06-06 四 | 8.08 | 8.07 | 7.79 | 8.11 | 7.70 | -3.47% | 3.24% | 52491 | 4105万 | 12.63 | 25.81 | 15.27 | 67 | 潍柴重机 | 2024-06-05 三 | 8.17 | 8.23 | 8.07 | 8.23 | 8.06 | -1.94% | 2.15% | 34944 | 2842万 | 13.09 | 26.74 | 15.82 | 68 | 潍柴重机 | 2024-06-04 二 | 8.38 | 8.40 | 8.23 | 8.40 | 8.11 | -2.02% | 2.98% | 48335 | 3968万 | 13.35 | 27.27 | 16.13 | 69 | 潍柴重机 | 2024-06-03 一 | 8.63 | 8.63 | 8.40 | 8.65 | 8.32 | -2.67% | 2.09% | 33949 | 2878万 | 13.62 | 27.83 | 16.46 | 70 | 潍柴重机 | 2024-05-31 五 | 8.61 | 8.56 | 8.63 | 8.66 | 8.55 | 0.82% | 1.34% | 21800 | 1877万 | 13.99 | 28.59 | 16.91 | 71 | 潍柴重机 | 2024-05-30 四 | 8.58 | 8.58 | 8.56 | 8.66 | 8.51 | -0.23% | 1.86% | 30195 | 2590万 | 13.88 | 28.36 | 16.78 | 72 | 潍柴重机 | 2024-05-29 三 | 8.61 | 8.62 | 8.58 | 8.69 | 8.53 | -0.46% | 2.33% | 37730 | 3246万 | 13.91 | 28.43 | 16.82 | 73 | 潍柴重机 | 2024-05-28 二 | 8.69 | 8.68 | 8.62 | 8.71 | 8.55 | -0.69% | 1.54% | 25024 | 2165万 | 13.98 | 28.56 | 16.89 | 74 | 潍柴重机 | 2024-05-27 一 | 8.65 | 8.63 | 8.68 | 8.69 | 8.55 | 0.58% | 1.75% | 28432 | 2448万 | 14.08 | 28.76 | 17.01 | 75 | 潍柴重机 | 2024-05-24 五 | 8.65 | 8.68 | 8.63 | 8.79 | 8.59 | -0.58% | 1.62% | 26327 | 2287万 | 13.99 | 28.59 | 16.91 | 76 | 潍柴重机 | 2024-05-23 四 | 8.83 | 8.85 | 8.68 | 8.87 | 8.62 | -1.92% | 2.42% | 39185 | 3412万 | 14.08 | 28.76 | 17.01 | 77 | 潍柴重机 | 2024-05-22 三 | 8.92 | 8.89 | 8.85 | 8.94 | 8.83 | -0.45% | 1.79% | 29009 | 2575万 | 14.35 | 29.32 | 17.34 | 78 | 潍柴重机 | 2024-05-21 二 | 8.91 | 8.95 | 8.89 | 8.99 | 8.85 | -0.67% | 2.32% | 37685 | 3357万 | 14.42 | 29.45 | 17.42 | 79 | 潍柴重机 | 2024-05-20 一 | 9.00 | 9.01 | 8.95 | 9.05 | 8.94 | -0.67% | 2.35% | 38032 | 3415万 | 14.51 | 29.65 | 17.54 | 80 | 潍柴重机 | 2024-05-17 五 | 8.95 | 8.95 | 9.01 | 9.02 | 8.91 | 0.67% | 1.90% | 30836 | 2763万 | 14.61 | 29.85 | 17.66 | 81 | 潍柴重机 | 2024-05-16 四 | 9.03 | 9.01 | 8.95 | 9.09 | 8.92 | -0.67% | 2.08% | 33730 | 3033万 | 14.51 | 29.65 | 17.54 | 82 | 潍柴重机 | 2024-05-15 三 | 9.10 | 9.12 | 9.01 | 9.13 | 8.98 | -1.21% | 2.40% | 38932 | 3518万 | 14.61 | 29.85 | 17.66 | 83 | 潍柴重机 | 2024-05-14 二 | 9.17 | 9.20 | 9.12 | 9.29 | 9.11 | -0.87% | 3.77% | 61140 | 5605万 | 14.79 | 30.22 | 17.87 | 84 | 潍柴重机 | 2024-05-13 一 | 9.17 | 9.19 | 9.20 | 9.36 | 8.99 | 0.11% | 4.72% | 76601 | 7019万 | 14.92 | 30.48 | 18.03 | 85 | 潍柴重机 | 2024-05-10 五 | 9.09 | 9.09 | 9.19 | 9.42 | 9.01 | 1.10% | 5.71% | 92534 | 8515万 | 14.9 | 30.45 | 18.01 | 86 | 潍柴重机 | 2024-05-09 四 | 8.90 | 8.89 | 9.09 | 9.11 | 8.90 | 2.25% | 2.56% | 41449 | 3753万 | 14.74 | 30.12 | 17.82 | 87 | 潍柴重机 | 2024-05-08 三 | 9.03 | 9.07 | 8.89 | 9.08 | 8.89 | -1.98% | 1.93% | 31247 | 2804万 | 14.42 | 29.45 | 17.42 | 88 | 潍柴重机 | 2024-05-06 一 | 9.04 | 8.99 | 9.10 | 9.13 | 8.97 | 1.22% | 4.32% | 70076 | 6341万 | 14.76 | 30.15 | 17.83 | 89 | 潍柴重机 | 2024-04-30 二 | 9.10 | 9.19 | 8.99 | 9.13 | 8.88 | -2.18% | 4.27% | 69184 | 6211万 | 14.58 | 29.79 | 17.62 | 90 | 潍柴重机 | 2024-04-29 一 | 8.99 | 9.01 | 9.19 | 9.21 | 8.91 | 2.00% | 3.41% | 55349 | 5021万 | 14.9 | 30.45 | 18.29 | 91 | 潍柴重机 | 2024-04-26 五 | 8.84 | 8.89 | 9.01 | 9.03 | 8.75 | 1.35% | 3.47% | 56298 | 5031万 | 14.61 | 29.85 | 17.93 | 92 | 潍柴重机 | 2024-04-25 四 | 8.84 | 8.86 | 8.89 | 8.99 | 8.76 | 0.34% | 2.62% | 42467 | 3771万 | 14.42 | 29.45 | 17.69 | 93 | 潍柴重机 | 2024-04-24 三 | 8.71 | 8.71 | 8.86 | 9.02 | 8.65 | 1.72% | 2.75% | 44514 | 3922万 | 14.37 | 29.36 | 17.63 | 94 | 潍柴重机 | 2024-04-23 二 | 8.53 | 8.58 | 8.71 | 8.92 | 8.53 | 1.52% | 3.34% | 54167 | 4757万 | 14.12 | 28.86 | 17.33 | 95 | 潍柴重机 | 2024-04-22 一 | 8.80 | 8.71 | 8.58 | 8.82 | 8.48 | -1.49% | 3.84% | 62322 | 5370万 | 13.91 | 28.43 | 17.08 | 96 | 潍柴重机 | 2024-04-19 五 | 8.50 | 8.48 | 8.71 | 8.81 | 8.47 | 2.71% | 4.21% | 68210 | 5931万 | 14.12 | 28.86 | 17.33 | 97 | 潍柴重机 | 2024-04-18 四 | 8.45 | 8.46 | 8.48 | 8.61 | 8.41 | 0.24% | 3.38% | 54870 | 4674万 | 13.75 | 28.1 | 16.88 | 98 | 潍柴重机 | 2024-04-17 三 | 8.18 | 8.12 | 8.46 | 8.54 | 8.18 | 4.19% | 4.66% | 75517 | 6332万 | 13.72 | 28.03 | 16.84 | 99 | 潍柴重机 | 2024-04-16 二 | 8.41 | 8.60 | 8.12 | 8.47 | 7.86 | -5.58% | 6.01% | 97490 | 7955万 | 13.17 | 26.9 | 16.16 | 100 | 潍柴重机 | 2024-04-15 一 | 9.00 | 8.90 | 8.60 | 9.00 | 8.49 | -3.37% | 4.38% | 71005 | 6143万 | 13.95 | 28.49 | 17.12 | 101 | 潍柴重机 | 2024-04-12 五 | 8.94 | 8.94 | 8.90 | 9.08 | 8.90 | -0.45% | 2.96% | 47961 | 4312万 | 14.43 | 29.49 | 17.71 | 102 | 潍柴重机 | 2024-04-11 四 | 8.70 | 8.85 | 8.94 | 9.09 | 8.58 | 1.02% | 2.97% | 48228 | 4293万 | 14.5 | 29.62 | 17.79 | 103 | 潍柴重机 | 2024-04-10 三 | 8.97 | 8.98 | 8.85 | 9.08 | 8.74 | -1.45% | 2.39% | 38804 | 3435万 | 14.35 | 29.32 | 17.61 | 104 | 潍柴重机 | 2024-04-09 二 | 8.99 | 8.98 | 8.98 | 9.05 | 8.87 | 0.00% | 2.17% | 35177 | 3146万 | 14.56 | 29.75 | 17.87 | 105 | 潍柴重机 | 2024-04-08 一 | 9.20 | 9.23 | 8.98 | 9.21 | 8.91 | -2.71% | 3.09% | 50049 | 4529万 | 14.56 | 29.75 | 17.87 | 106 | 潍柴重机 | 2024-04-03 三 | 9.19 | 9.22 | 9.23 | 9.30 | 9.04 | 0.11% | 2.27% | 36864 | 3377万 | 14.97 | 30.58 | 18.37 | 107 | 潍柴重机 | 2024-04-02 二 | 9.22 | 9.20 | 9.22 | 9.32 | 9.11 | 0.22% | 2.48% | 40201 | 3710万 | 14.95 | 30.55 | 18.35 | 108 | 潍柴重机 | 2024-04-01 一 | 8.96 | 8.91 | 9.20 | 9.23 | 8.91 | 3.25% | 3.29% | 53406 | 4854万 | 14.92 | 30.48 | 18.31 | 109 | 潍柴重机 | 2024-03-29 五 | 8.70 | 8.72 | 8.91 | 8.94 | 8.70 | 2.18% | 2.88% | 46672 | 4121万 | 14.45 | 29.52 | 17.73 | 110 | 潍柴重机 | 2024-03-28 四 | 8.45 | 8.53 | 8.72 | 8.85 | 8.45 | 2.23% | 3.08% | 49963 | 4363万 | 14.14 | 28.89 | 17.35 | 111 | 潍柴重机 | 2024-03-27 三 | 8.76 | 8.78 | 8.53 | 8.80 | 8.49 | -2.85% | 2.79% | 45248 | 3929万 | 13.83 | 28.26 | 16.98 | 112 | 潍柴重机 | 2024-03-26 二 | 8.90 | 8.93 | 8.78 | 8.95 | 8.61 | -1.68% | 5.31% | 86044 | 7541万 | 14.24 | 29.09 | 17.47 | 113 | 潍柴重机 | 2024-03-25 一 | 9.20 | 9.25 | 8.93 | 9.25 | 8.90 | -3.46% | 4.14% | 67124 | 6098万 | 14.48 | 29.59 | 18.38 | 114 | 潍柴重机 | 2024-03-22 五 | 9.43 | 9.48 | 9.25 | 9.45 | 9.09 | -2.43% | 3.65% | 59125 | 5459万 | 15 | 30.65 | 19.04 | 115 | 潍柴重机 | 2024-03-21 四 | 9.12 | 9.14 | 9.48 | 9.53 | 9.12 | 3.72% | 4.52% | 73362 | 6883万 | 15.37 | 31.41 | 19.51 | 116 | 潍柴重机 | 2024-03-20 三 | 8.94 | 8.93 | 9.14 | 9.15 | 8.86 | 2.35% | 2.56% | 41501 | 3754万 | 14.82 | 30.28 | 18.81 | 117 | 潍柴重机 | 2024-03-19 二 | 8.92 | 8.93 | 8.93 | 9.04 | 8.91 | 0.00% | 2.65% | 42933 | 3845万 | 14.48 | 29.59 | 18.38 | 118 | 潍柴重机 | 2024-03-18 一 | 8.73 | 8.69 | 8.93 | 9.08 | 8.73 | 2.76% | 4.97% | 80567 | 7214万 | 14.48 | 29.59 | 18.38 | 119 | 潍柴重机 | 2024-03-15 五 | 8.58 | 8.61 | 8.69 | 8.70 | 8.53 | 0.93% | 2.39% | 38762 | 3348万 | 14.09 | 28.79 | 17.89 | 120 | 潍柴重机 | 2024-03-14 四 | 8.69 | 8.65 | 8.61 | 8.74 | 8.49 | -0.46% | 3.45% | 55925 | 4826万 | 13.96 | 28.53 | 17.72 | 121 | 潍柴重机 | 2024-03-08 五 | 8.59 | 8.62 | 8.48 | 8.64 | 8.40 | -1.62% | 4.55% | 73812 | 6256万 | 13.75 | 28.1 | 17.45 | 122 | 潍柴重机 | 2024-03-07 四 | 8.47 | 8.46 | 8.62 | 8.71 | 8.41 | 1.89% | 4.69% | 76067 | 6527万 | 13.98 | 28.56 | 17.74 | 123 | 潍柴重机 | 2024-03-06 三 | 8.20 | 8.21 | 8.46 | 8.56 | 8.17 | 3.05% | 4.93% | 79887 | 6697万 | 13.72 | 28.03 | 17.41 | 124 | 潍柴重机 | 2024-03-05 二 | 8.33 | 8.36 | 8.21 | 8.41 | 8.20 | -1.79% | 2.89% | 46896 | 3881万 | 13.31 | 27.2 | 16.9 | 125 | 潍柴重机 | 2024-03-04 一 | 8.36 | 8.35 | 8.36 | 8.44 | 8.20 | 0.12% | 3.89% | 63136 | 5252万 | 13.56 | 27.7 | 17.21 | 126 | 潍柴重机 | 2024-03-01 五 | 8.30 | 8.25 | 8.35 | 8.41 | 8.21 | 1.21% | 4.57% | 74184 | 6157万 | 13.54 | 27.67 | 17.19 | 127 | 潍柴重机 | 2024-02-29 四 | 7.83 | 7.90 | 8.25 | 8.25 | 7.70 | 4.43% | 6.22% | 100843 | 8186万 | 13.38 | 27.33 | 16.98 | 128 | 潍柴重机 | 2024-02-28 三 | 8.68 | 8.68 | 7.90 | 8.79 | 7.81 | -8.99% | 10.40% | 168712 | 13971万 | 12.81 | 26.17 | 16.26 | 129 | 潍柴重机 | 2024-02-27 二 | 8.48 | 8.53 | 8.68 | 8.79 | 8.45 | 1.76% | 5.28% | 85553 | 7379万 | 14.08 | 28.76 | 17.87 | 130 | 潍柴重机 | 2024-02-26 一 | 8.29 | 8.21 | 8.53 | 8.67 | 8.26 | 3.90% | 7.15% | 115999 | 9881万 | 13.83 | 28.26 | 17.56 | 131 | 潍柴重机 | 2024-02-23 五 | 8.00 | 8.03 | 8.21 | 8.26 | 7.98 | 2.24% | 4.69% | 75989 | 6158万 | 13.31 | 27.2 | 16.9 | 132 | 潍柴重机 | 2024-02-22 四 | 7.82 | 7.88 | 8.03 | 8.04 | 7.79 | 1.90% | 4.95% | 80277 | 6386万 | 13.02 | 26.61 | 16.53 | 133 | 潍柴重机 | 2024-02-21 三 | 7.76 | 7.81 | 7.88 | 8.17 | 7.70 | 0.90% | 7.22% | 117132 | 9314万 | 12.78 | 26.11 | 16.22 | 134 | 潍柴重机 | 2024-02-20 二 | 7.47 | 7.48 | 7.81 | 7.88 | 7.45 | 4.41% | 8.22% | 133346 | 10240万 | 12.66 | 25.88 | 16.08 | 135 | 潍柴重机 | 2024-02-19 一 | 7.88 | 7.17 | 7.48 | 7.89 | 7.34 | 4.32% | 14.30% | 231886 | 17509万 | 12.13 | 24.78 | 15.4 | 136 | 潍柴重机 | 2024-02-08 四 | 6.60 | 6.52 | 7.17 | 7.17 | 6.47 | 9.97% | 6.14% | 99603 | 6915万 | 11.63 | 23.76 | 14.76 | 137 | 潍柴重机 | 2024-02-07 三 | 6.89 | 6.89 | 6.52 | 6.89 | 6.28 | -5.37% | 10.54% | 170889 | 11134万 | 10.57 | 21.6 | 13.42 | 138 | 潍柴重机 | 2024-02-06 二 | 6.63 | 6.78 | 6.89 | 7.14 | 6.12 | 1.62% | 8.98% | 145683 | 9553万 | 11.17 | 22.83 | 14.18 | 139 | 潍柴重机 | 2024-02-05 一 | 7.31 | 7.53 | 6.78 | 7.45 | 6.78 | -9.96% | 7.34% | 119065 | 8255万 | 10.99 | 22.46 | 13.96 | 140 | 潍柴重机 | 2024-02-02 五 | 7.96 | 7.96 | 7.53 | 8.19 | 7.16 | -5.40% | 4.56% | 73906 | 5680万 | 12.21 | 24.95 | 15.5 | 141 | 潍柴重机 | 2024-02-01 四 | 8.15 | 8.20 | 7.96 | 8.19 | 7.70 | -2.93% | 3.85% | 62400 | 4946万 | 12.91 | 26.37 | 16.38 | 142 | 潍柴重机 | 2024-01-31 三 | 8.67 | 8.69 | 8.20 | 8.67 | 8.11 | -5.64% | 3.53% | 57286 | 4772万 | 13.3 | 27.17 | 16.88 | 143 | 潍柴重机 | 2024-01-30 二 | 8.87 | 9.00 | 8.69 | 9.08 | 8.68 | -3.44% | 3.12% | 50628 | 4489万 | 14.09 | 28.79 | 17.89 | 144 | 潍柴重机 | 2024-01-29 一 | 9.26 | 9.25 | 9.00 | 9.34 | 8.96 | -2.70% | 2.94% | 47751 | 4352万 | 14.59 | 29.82 | 18.52 | 145 | 潍柴重机 | 2024-01-26 五 | 9.31 | 9.23 | 9.25 | 9.36 | 9.14 | 0.22% | 2.19% | 35453 | 3279万 | 15 | 30.65 | 19.04 | 146 | 潍柴重机 | 2024-01-25 四 | 8.82 | 8.81 | 9.23 | 9.25 | 8.80 | 4.77% | 3.00% | 48688 | 4397万 | 14.97 | 30.58 | 19 | 147 | 潍柴重机 | 2024-01-24 三 | 8.60 | 8.57 | 8.81 | 8.85 | 8.40 | 2.80% | 4.08% | 66188 | 5730万 | 14.29 | 29.19 | 18.13 | 148 | 潍柴重机 | 2024-01-23 二 | 8.71 | 8.70 | 8.57 | 8.74 | 8.39 | -1.49% | 3.66% | 59296 | 5056万 | 13.9 | 28.39 | 17.64 | 149 | 潍柴重机 | 2024-01-22 一 | 9.26 | 9.24 | 8.70 | 9.26 | 8.60 | -5.84% | 3.12% | 50605 | 4530万 | 14.11 | 28.82 | 17.91 | 150 | 潍柴重机 | 2024-01-19 五 | 9.35 | 9.31 | 9.24 | 9.42 | 9.21 | -0.75% | 2.88% | 46701 | 4338万 | 14.98 | 30.61 | 19.02 | 151 | 潍柴重机 | 2024-01-18 四 | 9.69 | 9.73 | 9.31 | 9.71 | 9.03 | -4.32% | 4.40% | 71382 | 6620万 | 15.1 | 30.85 | 19.16 | 152 | 潍柴重机 | 2024-01-17 三 | 9.98 | 9.95 | 9.73 | 10.06 | 9.72 | -2.21% | 1.99% | 32256 | 3190万 | 15.78 | 32.24 | 20.03 | 153 | 潍柴重机 | 2024-01-16 二 | 10.00 | 10.04 | 9.95 | 10.08 | 9.86 | -0.90% | 2.48% | 40145 | 4000万 | 16.14 | 32.97 | 20.48 | 154 | 潍柴重机 | 2024-01-15 一 | 10.09 | 10.09 | 10.04 | 10.12 | 9.90 | -0.50% | 2.62% | 42470 | 4254万 | 16.28 | 33.26 | 20.67 | 155 | 潍柴重机 | 2024-01-12 五 | 10.27 | 10.33 | 10.09 | 10.40 | 10.04 | -2.32% | 3.10% | 50325 | 5129万 | 16.36 | 33.43 | 20.77 | 156 | 潍柴重机 | 2024-01-11 四 | 10.31 | 10.27 | 10.33 | 10.38 | 10.16 | 0.58% | 1.86% | 30093 | 3097万 | 16.75 | 34.23 | 21.26 | 157 | 潍柴重机 | 2024-01-10 三 | 10.44 | 10.44 | 10.27 | 10.48 | 10.21 | -1.63% | 1.92% | 31073 | 3208万 | 16.65 | 34.03 | 21.14 | 158 | 潍柴重机 | 2024-01-09 二 | 10.33 | 10.33 | 10.44 | 10.53 | 10.31 | 1.06% | 2.27% | 36881 | 3839万 | 16.93 | 34.59 | 21.49 | 159 | 潍柴重机 | 2024-01-08 一 | 10.56 | 10.57 | 10.33 | 10.65 | 10.32 | -2.27% | 1.81% | 29404 | 3056万 | 16.75 | 34.23 | 21.26 | 160 | 潍柴重机 | 2024-01-05 五 | 10.80 | 10.79 | 10.57 | 10.81 | 10.48 | -2.04% | 2.49% | 40337 | 4290万 | 17.14 | 35.02 | 21.76 | 161 | 潍柴重机 | 2024-01-04 四 | 10.78 | 10.80 | 10.79 | 10.84 | 10.71 | -0.09% | 2.02% | 32768 | 3532万 | 17.5 | 35.75 | 22.21 | 162 | 潍柴重机 | 2024-01-03 三 | 10.88 | 10.89 | 10.80 | 10.94 | 10.72 | -0.83% | 2.36% | 38297 | 4136万 | 17.51 | 35.78 | 22.23 | 163 | 潍柴重机 | 2024-01-02 二 | 10.62 | 10.63 | 10.89 | 11.02 | 10.61 | 2.45% | 4.34% | 70350 | 7665万 | 17.66 | 36.08 | 22.41 |
|
行情刷新 | 流通股东
![](http://image.sinajs.cn/newchart/min/n/sz000880.gif)
![](http://image.sinajs.cn/newchart/daily/n/sz000880.gif)
![](http://image.sinajs.cn/newchart/weekly/n/sz000880.gif)
![](http://image.sinajs.cn/newchart/monthly/n/sz000880.gif)
![](http://f9.eastmoney.com/ct/000880/sz000880_F10_TZPJ.png) |