潍柴动力( 000338.SZ 深证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-05-19 | 11.23 | 11.48 | 11.19 | 11.46 | 0.17% | 1.01% | 4.18% | 62,486,400 | 708,916,000 | 103% | 11.35 | -0.69% | 11.30 | 0.70% | 11.19 | 0.77% | 11.00 | 0.26% | -0.31% |  |
| 2022-05-18 | 11.20 | 11.59 | 11.16 | 11.44 | 1.24% | 0.14% | 4.27% | 98,959,600 | 1,130,503,000 | 166% | 11.42 | 2.19% | 11.22 | 1.74% | 11.10 | 1.33% | 10.97 | 0.56% | -0.44% | |
| 2022-05-17 | 10.81 | 11.50 | 10.70 | 11.30 | 4.53% | 1.08% | 3.57% | 119,768,300 | 1,338,924,000 | 206% | 11.18 | 2.93% | 11.03 | 2.09% | 10.96 | 1.85% | 10.91 | 0.61% | -0.59% | |
| 2022-05-16 | 10.97 | 11.04 | 10.77 | 10.81 | -0.92% | -0.47% | -0.31% | 39,339,000 | 427,243,000 | 73% | 10.86 | 0.08% | 10.81 | -0.08% | 10.76 | 0.23% | 10.84 | 0.25% | -0.78% | |
| 2022-05-13 | 10.73 | 11.00 | 10.69 | 10.91 | 1.96% | 0.53% | 0.86% | 59,955,000 | 650,618,000 | 106% | 10.85 | 1.56% | 10.82 | 1.13% | 10.73 | 0.25% | 10.82 | 0.02% | -0.98% | |
| 2022-05-12 | 10.71 | 10.79 | 10.57 | 10.70 | -0.93% | 0.14% | -1.06% | 40,837,200 | 436,351,000 | 69% | 10.69 | -1.64% | 10.69 | -0.01% | 10.70 | -0.83% | 10.82 | -0.47% | -1.17% | |
| 2022-05-11 | 10.66 | 11.06 | 10.63 | 10.80 | 1.12% | -0.58% | -0.61% | 64,324,200 | 698,770,000 | 103% | 10.86 | 3.47% | 10.70 | 0.58% | 10.79 | -0.57% | 10.87 | -0.60% | -1.32% | |
| 2022-05-10 | 10.44 | 10.72 | 10.21 | 10.68 | 0.47% | 1.72% | -2.30% | 54,323,000 | 570,344,000 | 86% | 10.50 | -1.79% | 10.63 | -2.21% | 10.86 | -0.65% | 10.93 | -1.27% | -1.40% | |
| 2022-05-09 | 10.71 | 10.84 | 10.59 | 10.63 | -0.84% | -0.56% | -3.98% | 31,593,700 | 337,744,000 | 49% | 10.69 | -0.52% | 10.87 | -1.06% | 10.93 | 0.38% | 11.07 | -1.01% | -1.38% | |
| 2022-05-06 | 10.80 | 10.83 | 10.67 | 10.72 | -3.25% | -0.24% | -4.15% | 48,214,600 | 518,128,000 | 73% | 10.75 | -2.84% | 10.99 | -0.17% | 10.89 | -0.06% | 11.18 | -1.50% | -1.34% | |
| 2022-05-05 | 11.01 | 11.22 | 10.91 | 11.08 | -0.98% | 0.18% | -2.41% | 63,342,100 | 700,535,000 | 95% | 11.06 | -0.25% | 11.01 | 1.33% | 10.89 | -0.26% | 11.35 | -1.02% | -1.25% | |
| 2022-04-29 | 11.00 | 11.28 | 10.87 | 11.19 | 3.13% | 0.92% | -2.45% | 71,907,200 | 797,339,000 | 109% | 11.09 | 2.10% | 10.86 | 0.85% | 10.92 | -0.66% | 11.47 | -0.95% | -1.24% | |
| 2022-04-28 | 10.76 | 11.06 | 10.68 | 10.85 | -0.18% | -0.09% | -6.31% | 61,330,900 | 666,039,000 | 96% | 10.86 | 2.06% | 10.77 | -1.01% | 10.99 | -1.78% | 11.58 | -1.30% | -1.20% | |
| 2022-04-27 | 10.50 | 10.88 | 10.34 | 10.87 | 2.45% | 2.15% | -7.36% | 71,504,800 | 760,884,000 | 113% | 10.64 | -1.73% | 10.88 | -2.45% | 11.19 | -2.60% | 11.73 | -1.69% | -1.10% | |
| 2022-04-26 | 10.77 | 11.05 | 10.58 | 10.61 | -1.21% | -2.01% | -11.11% | 73,448,500 | 795,334,000 | 125% | 10.83 | -2.89% | 11.16 | -3.31% | 11.49 | -3.26% | 11.94 | -1.86% | -0.97% | |
| 2022-04-25 | 11.49 | 11.49 | 10.71 | 10.74 | -8.67% | -3.68% | -11.69% | 79,839,800 | 890,201,000 | 143% | 11.15 | -4.28% | 11.54 | -3.64% | 11.88 | -2.53% | 12.16 | -2.03% | -0.89% | |
| 2022-04-22 | 11.70 | 11.90 | 11.39 | 11.76 | -0.42% | 0.95% | -5.27% | 49,751,100 | 579,538,000 | 92% | 11.65 | -2.61% | 11.97 | -2.50% | 12.19 | -1.30% | 12.41 | -1.33% | -0.85% | |
| 2022-04-21 | 12.24 | 12.24 | 11.77 | 11.81 | -3.98% | -1.26% | -6.13% | 60,326,600 | 721,582,000 | 109% | 11.96 | -3.06% | 12.28 | -1.18% | 12.35 | -1.27% | 12.58 | -1.07% | -0.86% | |
| 2022-04-20 | 12.48 | 12.49 | 12.22 | 12.30 | -0.97% | -0.31% | -3.28% | 46,382,300 | 572,278,000 | 86% | 12.34 | -1.59% | 12.43 | -0.58% | 12.50 | -0.44% | 12.72 | -0.70% | -0.80% | |
| 2022-04-19 | 12.35 | 12.87 | 12.32 | 12.42 | 0.81% | -0.93% | -3.01% | 64,914,200 | 813,829,000 | 122% | 12.54 | 1.34% | 12.50 | -0.40% | 12.56 | -0.10% | 12.81 | -0.59% | -0.74% | |
| 2022-04-18 | 12.58 | 12.58 | 12.27 | 12.32 | -2.61% | -0.41% | -4.36% | 54,680,000 | 676,427,000 | 106% | 12.37 | -2.14% | 12.55 | -0.98% | 12.57 | -0.98% | 12.88 | -0.83% | -0.68% | |
| 2022-04-15 | 12.60 | 12.79 | 12.54 | 12.65 | -0.55% | 0.07% | -2.62% | 32,518,800 | 411,060,000 | 65% | 12.64 | -0.71% | 12.67 | 0.25% | 12.70 | -0.91% | 12.99 | -0.55% | -0.58% | |
| 2022-04-14 | 12.68 | 12.84 | 12.59 | 12.72 | 1.03% | -0.09% | -2.62% | 37,400,300 | 476,159,000 | 74% | 12.73 | 0.74% | 12.64 | -0.44% | 12.81 | -0.63% | 13.06 | -0.36% | -0.45% | |
| 2022-04-13 | 12.67 | 12.80 | 12.46 | 12.59 | -1.49% | -0.38% | -3.96% | 32,310,900 | 408,345,000 | 64% | 12.64 | 0.46% | 12.70 | -1.24% | 12.89 | -0.75% | 13.11 | -0.43% | -0.37% | |
| 2022-04-12 | 12.59 | 12.81 | 12.33 | 12.78 | 1.43% | 1.59% | -2.93% | 52,784,900 | 664,016,000 | 102% | 12.58 | -1.81% | 12.86 | -1.23% | 12.99 | -0.94% | 13.17 | -1.05% | -0.34% | |
| 2022-04-11 | 13.20 | 13.29 | 12.54 | 12.60 | -5.19% | -1.65% | -5.30% | 70,969,200 | 909,231,000 | 136% | 12.81 | -2.24% | 13.02 | -1.30% | 13.11 | -1.04% | 13.31 | -1.57% | -0.22% | |
| 2022-04-08 | 13.08 | 13.42 | 12.75 | 13.29 | 2.47% | 1.40% | -1.68% | 71,393,000 | 935,695,000 | 135% | 13.11 | -0.42% | 13.19 | -0.61% | 13.25 | -0.78% | 13.52 | -1.48% | -0.02% | |
| 2022-04-07 | 13.32 | 13.43 | 12.96 | 12.97 | -3.14% | -1.45% | -5.47% | 57,638,600 | 758,561,000 | 101% | 13.16 | -1.45% | 13.27 | -0.77% | 13.36 | -0.49% | 13.72 | -0.45% | 0.23% | |
| 2022-04-06 | 13.45 | 13.52 | 13.24 | 13.39 | -0.45% | 0.27% | -2.84% | 44,649,900 | 596,233,000 | 79% | 13.35 | 0.13% | 13.37 | -0.55% | 13.42 | -0.13% | 13.78 | -0.12% | 0.24% | |
| 2022-04-01 | 13.18 | 13.47 | 13.09 | 13.45 | 0.00% | 0.85% | -2.52% | 37,331,400 | 497,880,000 | 65% | 13.34 | -0.61% | 13.45 | -0.21% | 13.44 | -0.83% | 13.80 | 0.02% | 0.16% | | |
|
