潍柴动力(000338)股票信息
| 股票代码 | 000338 |
| 股票名称 | 潍柴动力 |
| 最新价/元 | 14.24 |
| 涨跌额/元 | 0.02 |
| 涨跌幅/% | 0.14 |
| 买入/元 | 14.23 |
| 卖出/元 | 14.24 |
| 昨收/元 | 14.22 |
| 今开/元 | 14.28 |
| 最高/元 | 14.59 |
| 最低/元 | 14.18 |
| 成交量/手 | 708762.16 |
| 成交额/万 | 101780.72 |
| 股净值/元 | 13.69 |
| 市净率 | 1.50 |
| 总市值/万 | 12426616.91 |
| 流通值/万 | 7079604.23 |
| 换手率/% | 1.43 |
| 入市日期 | 2007-04-30 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-05 06:16:17 |
潍柴动力(000338)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-07-04 | 14.28 | 14.24 | 0.02 | 0.14 | 708762.16 | 101780.72 | 1.43 |
| 2024-07-03 | 14.60 | 14.22 | -0.48 | -3.27 | 935479.21 | 134219.96 | 1.88 |
| 2024-07-02 | 15.62 | 14.70 | -1.01 | -6.43 | 1615805.20 | 238823.52 | 3.25 |
| 2024-07-01 | 16.18 | 15.71 | -0.53 | -3.26 | 959247.22 | 150639.06 | 1.93 |
| 2024-06-28 | 15.88 | 16.24 | 0.38 | 2.40 | 719752.74 | 116815.21 | 1.45 |
| 2024-06-27 | 16.06 | 16.15 | 0.03 | 0.19 | 775459.24 | 125674.16 | 1.56 |
| 2024-06-26 | 15.85 | 16.12 | 0.22 | 1.38 | 588016.28 | 93843.15 | 1.18 |
| 2024-06-25 | 15.19 | 15.90 | 0.65 | 4.26 | 969158.71 | 153469.10 | 1.95 |
| 2024-06-24 | 15.33 | 15.25 | -0.14 | -0.91 | 471565.36 | 71770.06 | 0.95 |
| 2024-06-21 | 15.35 | 15.39 | 0.08 | 0.52 | 442479.31 | 67800.51 | 0.89 |
| 2024-06-20 | 15.53 | 15.31 | -0.24 | -1.54 | 383768.52 | 59020.64 | 0.77 |
| 2024-06-19 | 15.74 | 15.55 | -0.24 | -1.52 | 456832.42 | 71616.41 | 0.92 |
| 2024-06-18 | 15.74 | 15.79 | 0.05 | 0.32 | 682987.43 | 105764.13 | 1.37 |
| 2024-06-17 | 15.85 | 15.74 | -0.22 | -1.38 | 492079.37 | 78048.22 | 0.99 |
| 2024-06-14 | 15.50 | 15.96 | 0.44 | 2.84 | 820384.64 | 130851.36 | 1.65 |
| 2024-06-13 | 15.80 | 15.52 | -0.27 | -1.71 | 382585.05 | 59455.23 | 0.77 |
| 2024-06-12 | 15.60 | 15.79 | 0.10 | 0.64 | 320975.09 | 50513.23 | 0.65 |
| 2024-06-11 | 16.02 | 15.69 | -0.38 | -2.37 | 559908.83 | 87998.69 | 1.13 |
| 2024-06-07 | 15.98 | 16.07 | 0.07 | 0.44 | 504411.33 | 80614.89 | 1.01 |
| 2024-06-06 | 15.74 | 16.00 | 0.26 | 1.65 | 482463.56 | 77324.20 | 0.97 |
| 2024-06-05 | 15.90 | 15.74 | -0.16 | -1.01 | 353747.17 | 56018.19 | 0.71 |
| 2024-06-04 | 15.51 | 15.90 | 0.33 | 2.12 | 726581.42 | 114279.50 | 1.46 |
| 2024-06-03 | 15.81 | 15.57 | -0.34 | -2.14 | 919515.47 | 143881.09 | 1.85 |
| 2024-05-31 | 16.16 | 15.91 | -0.30 | -1.85 | 608188.00 | 97454.76 | 1.22 |
| 2024-05-30 | 16.09 | 16.21 | 0.11 | 0.68 | 372096.84 | 60382.46 | 0.75 |
| 2024-05-29 | 16.19 | 16.10 | -0.10 | -0.62 | 581194.16 | 93093.96 | 1.17 |
| 2024-05-28 | 16.59 | 16.20 | -0.39 | -2.35 | 491141.42 | 80185.26 | 0.99 |
| 2024-05-27 | 16.24 | 16.59 | 0.37 | 2.28 | 803126.82 | 131955.84 | 1.62 |
| 2024-05-24 | 16.16 | 16.22 | -0.02 | -0.12 | 510445.90 | 82976.30 | 1.03 |
| 2024-05-23 | 16.48 | 16.24 | -0.30 | -1.81 | 706810.25 | 115336.40 | 1.42 |
| 2024-05-22 | 16.67 | 16.54 | -0.26 | -1.55 | 501685.83 | 83171.22 | 1.01 |
| 2024-05-21 | 16.50 | 16.80 | 0.22 | 1.33 | 755653.00 | 126453.50 | 1.52 |
| 2024-05-20 | 17.10 | 16.58 | -0.61 | -3.55 | 1688861.14 | 276935.55 | 3.40 |
| 2024-05-17 | 17.43 | 17.19 | -0.26 | -1.49 | 519357.25 | 89394.91 | 1.04 |
| 2024-05-16 | 17.98 | 17.45 | -0.53 | -2.95 | 693036.76 | 121950.55 | 1.39 |
| 2024-05-15 | 17.65 | 17.98 | 0.32 | 1.81 | 652845.58 | 117936.32 | 1.31 |
| 2024-05-14 | 17.79 | 17.66 | -0.14 | -0.79 | 564281.20 | 100355.55 | 1.14 |
| 2024-05-13 | 17.73 | 17.80 | 0.01 | 0.06 | 422003.55 | 74861.68 | 0.85 |
| 2024-05-10 | 17.86 | 17.79 | -0.17 | -0.95 | 564295.53 | 100867.80 | 1.14 |
| 2024-05-09 | 17.17 | 17.96 | 0.73 | 4.24 | 735195.62 | 130208.18 | 1.48 |
| 2024-05-08 | 17.54 | 17.23 | -0.18 | -1.03 | 278052.72 | 48186.03 | 0.56 |
| 2024-05-07 | 17.25 | 17.41 | 0.10 | 0.58 | 453638.30 | 79180.52 | 0.91 |
| 2024-05-06 | 17.40 | 17.31 | -0.08 | -0.46 | 1263107.70 | 216195.07 | 2.54 |
| 2024-04-30 | 17.82 | 17.39 | -0.35 | -1.97 | 678588.70 | 119029.91 | 1.36 |
| 2024-04-29 | 17.69 | 17.74 | 0.08 | 0.45 | 539998.38 | 95502.76 | 1.09 |
| 2024-04-26 | 17.62 | 17.66 | 0.12 | 0.68 | 453568.19 | 79559.26 | 0.91 |
| 2024-04-25 | 17.76 | 17.54 | -0.25 | -1.41 | 280322.04 | 49256.72 | 0.56 |
| 2024-04-24 | 17.27 | 17.79 | 0.26 | 1.48 | 439778.73 | 77673.42 | 0.88 |
| 2024-04-23 | 18.08 | 17.53 | -0.63 | -3.47 | 750606.83 | 132798.06 | 1.51 |
| 2024-04-22 | 18.59 | 18.16 | -0.33 | -1.79 | 735318.00 | 136162.86 | 1.48 |
| 2024-04-19 | 18.30 | 18.49 | 0.10 | 0.54 | 329921.21 | 60903.03 | 0.66 |
| 2024-04-18 | 18.44 | 18.39 | -0.10 | -0.54 | 472465.73 | 87365.14 | 0.95 |
| 2024-04-17 | 18.25 | 18.49 | 0.33 | 1.82 | 497048.78 | 90944.87 | 1.00 |
| 2024-04-16 | 18.35 | 18.16 | -0.23 | -1.25 | 576121.29 | 105466.14 | 1.16 |
| 2024-04-15 | 17.87 | 18.39 | 0.49 | 2.74 | 718397.51 | 130975.22 | 1.44 |
| 2024-04-12 | 17.81 | 17.90 | 0.00 | 0.00 | 334410.02 | 59948.98 | 0.67 |
| 2024-04-11 | 17.50 | 17.90 | 0.35 | 1.99 | 522633.04 | 93520.45 | 1.05 |
| 2024-04-10 | 17.45 | 17.55 | 0.03 | 0.17 | 250423.90 | 43980.51 | 0.50 |
| 2024-04-09 | 17.80 | 17.52 | -0.23 | -1.30 | 489332.50 | 85440.23 | 0.98 |
| 2024-04-08 | 17.65 | 17.75 | -0.02 | -0.11 | 420221.04 | 75002.75 | 0.85 |
| 2024-04-03 | 17.78 | 17.77 | -0.01 | -0.06 | 430102.76 | 76240.27 | 0.87 |
| 2024-04-02 | 17.20 | 17.78 | 0.61 | 3.55 | 828661.33 | 146281.18 | 1.67 |
| 2024-04-01 | 16.86 | 17.17 | 0.48 | 2.88 | 714979.98 | 122045.91 | 1.44 |
| 2024-03-29 | 16.23 | 16.69 | 0.38 | 2.33 | 439685.97 | 73112.44 | 0.88 |
| 2024-03-28 | 15.96 | 16.31 | 0.23 | 1.43 | 457770.05 | 74713.83 | 0.92 |
| 2024-03-27 | 16.56 | 16.08 | -0.43 | -2.60 | 395371.31 | 64306.51 | 0.80 |
| 2024-03-26 | 16.31 | 16.51 | 0.24 | 1.48 | 525137.67 | 86286.31 | 1.06 |
| 2024-03-25 | 16.02 | 16.27 | 0.22 | 1.37 | 508329.05 | 82921.66 | 1.02 |
| 2024-03-22 | 16.04 | 16.05 | 0.03 | 0.19 | 346580.54 | 55362.93 | 0.70 |
| 2024-03-21 | 16.14 | 16.02 | -0.12 | -0.74 | 338314.89 | 54375.88 | 0.68 |
| 2024-03-20 | 16.20 | 16.14 | -0.09 | -0.56 | 372689.50 | 60359.22 | 0.75 |
| 2024-03-19 | 16.48 | 16.23 | -0.32 | -1.93 | 550870.96 | 89187.45 | 1.11 |
| 2024-03-18 | 16.43 | 16.55 | 0.13 | 0.79 | 344200.38 | 56890.44 | 0.69 |
| 2024-03-15 | 16.42 | 16.42 | 0.01 | 0.06 | 318206.94 | 52055.06 | 0.64 |
| 2024-03-14 | 15.95 | 16.41 | 0.46 | 2.88 | 731093.64 | 120174.88 | 1.47 |
| 2024-03-13 | 15.99 | 15.95 | 0.06 | 0.38 | 494849.94 | 78864.70 | 1.00 |
| 2024-03-12 | 16.32 | 15.89 | -0.44 | -2.69 | 886078.28 | 140595.71 | 1.78 |
| 2024-03-11 | 16.61 | 16.33 | -0.27 | -1.63 | 507706.51 | 82906.36 | 1.02 |
| 2024-03-08 | 16.55 | 16.60 | 0.05 | 0.30 | 369290.26 | 61378.86 | 0.74 |
| 2024-03-07 | 16.40 | 16.55 | 0.12 | 0.73 | 454137.48 | 75252.26 | 0.91 |
| 2024-03-06 | 16.37 | 16.43 | 0.05 | 0.31 | 484914.01 | 79913.71 | 0.98 |
| 2024-03-05 | 16.25 | 16.38 | 0.16 | 0.99 | 596057.77 | 97068.34 | 1.20 |
| 2024-03-04 | 16.31 | 16.22 | -0.11 | -0.67 | 695054.81 | 113037.28 | 1.40 |
| 2024-03-01 | 17.00 | 16.33 | -0.55 | -3.26 | 824645.78 | 135564.10 | 1.66 |
| 2024-02-29 | 15.93 | 16.88 | 0.91 | 5.70 | 818099.63 | 135339.86 | 1.65 |
| 2024-02-28 | 16.68 | 15.97 | -0.71 | -4.26 | 904954.02 | 145432.59 | 1.82 |
| 2024-02-27 | 16.74 | 16.68 | -0.07 | -0.42 | 477161.31 | 79389.70 | 0.96 |
| 2024-02-26 | 16.47 | 16.75 | 0.47 | 2.89 | 784845.60 | 131847.82 | 1.58 |
| 2024-02-23 | 16.54 | 16.28 | -0.16 | -0.97 | 338656.08 | 55356.58 | 0.68 |
| 2024-02-22 | 16.10 | 16.44 | 0.26 | 1.61 | 507200.41 | 82908.68 | 1.02 |
| 2024-02-21 | 16.32 | 16.18 | -0.10 | -0.61 | 637709.39 | 104109.84 | 1.28 |
| 2024-02-20 | 15.73 | 16.28 | 0.50 | 3.17 | 797456.50 | 128770.58 | 1.61 |
| 2024-02-19 | 15.55 | 15.78 | 0.06 | 0.38 | 530868.84 | 83306.50 | 1.07 |
| 2024-02-08 | 15.51 | 15.72 | 0.25 | 1.62 | 609841.51 | 95660.40 | 1.23 |
| 2024-02-07 | 15.32 | 15.47 | 0.07 | 0.46 | 967234.63 | 149476.38 | 1.95 |
| 2024-02-06 | 15.00 | 15.40 | 0.30 | 1.99 | 793398.78 | 121478.03 | 1.60 |
| 2024-02-05 | 14.80 | 15.10 | 0.14 | 0.94 | 873517.49 | 131287.89 | 1.76 |
| 2024-01-26 | 15.11 | 15.16 | 0.07 | 0.46 | 479782.54 | 72624.35 | 0.97 |
| 2024-01-25 | 14.66 | 15.09 | 0.39 | 2.65 | 645288.35 | 96875.21 | 1.30 |
| 2024-01-24 | 14.36 | 14.70 | 0.61 | 4.33 | 755256.58 | 109748.02 | 1.52 |
日K线
周K线
月K线
