潍柴重机(000880)股票信息
| 股票代码 | 000880 |
| 股票名称 | 潍柴重机 |
| 最新价/元 | 50.00 |
| 涨跌额/元 | 2.12 |
| 涨跌幅/% | 4.43 |
| 买入/元 | 50.00 |
| 卖出/元 | 50.01 |
| 昨收/元 | 47.88 |
| 今开/元 | 49.32 |
| 最高/元 | 51.68 |
| 最低/元 | 47.81 |
| 成交量/手 | 395457.02 |
| 成交额/万 | 198085.44 |
| 股净值/元 | 89.29 |
| 市净率 | 7.92 |
| 总市值/万 | 1656603.00 |
| 流通值/万 | 810810.00 |
| 换手率/% | 24.39 |
| 入市日期 | 1998-04-02 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-21 06:16:16 |
潍柴重机(000880)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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 49.32 | 50.00 | 2.12 | 4.43 | 395457.02 | 198085.44 | 24.39 |
| 2025-07-17 | 45.05 | 47.88 | 2.10 | 4.59 | 532183.95 | 248731.29 | 32.82 |
| 2025-07-16 | 44.88 | 45.78 | 4.16 | 10.00 | 110209.18 | 49672.55 | 6.80 |
| 2025-07-15 | 39.00 | 41.62 | 3.78 | 9.99 | 311349.29 | 126736.75 | 19.20 |
| 2025-07-14 | 35.39 | 37.84 | 3.44 | 10.00 | 227450.22 | 84414.13 | 14.03 |
| 2025-07-11 | 34.74 | 34.40 | -0.69 | -1.97 | 120320.98 | 41429.23 | 7.42 |
| 2025-07-10 | 35.99 | 35.09 | -0.81 | -2.26 | 116225.27 | 40782.30 | 7.17 |
| 2025-07-09 | 35.91 | 35.90 | -0.05 | -0.14 | 157265.06 | 56808.85 | 9.70 |
| 2025-07-08 | 35.80 | 35.95 | 0.04 | 0.11 | 109283.20 | 38931.76 | 6.74 |
| 2025-07-07 | 35.08 | 35.91 | 0.26 | 0.73 | 107817.61 | 38674.18 | 6.65 |
| 2025-07-04 | 35.50 | 35.65 | -0.20 | -0.56 | 185145.13 | 67100.26 | 11.42 |
| 2025-07-03 | 35.64 | 35.85 | 0.01 | 0.03 | 122066.00 | 43659.75 | 7.53 |
| 2025-07-02 | 36.80 | 35.84 | -1.41 | -3.79 | 157429.43 | 57007.35 | 9.71 |
| 2025-07-01 | 39.60 | 37.25 | -0.57 | -1.51 | 280435.72 | 106776.06 | 17.29 |
| 2025-06-30 | 36.50 | 37.82 | 1.39 | 3.82 | 291053.05 | 110742.13 | 17.95 |
| 2025-06-27 | 34.94 | 36.43 | 1.41 | 4.03 | 252683.77 | 90998.22 | 15.58 |
| 2025-06-26 | 36.81 | 35.02 | -1.96 | -5.30 | 350175.68 | 126843.80 | 21.59 |
| 2025-06-25 | 36.60 | 36.98 | 2.88 | 8.45 | 460179.13 | 170988.84 | 28.38 |
| 2025-06-24 | 32.33 | 34.10 | 1.61 | 4.96 | 284728.57 | 95528.19 | 17.56 |
| 2025-06-23 | 31.76 | 32.49 | 0.31 | 0.96 | 146925.79 | 46814.65 | 9.06 |
| 2025-06-20 | 31.90 | 32.18 | 0.23 | 0.72 | 191312.27 | 61969.56 | 11.80 |
| 2025-06-19 | 31.00 | 31.95 | 0.52 | 1.65 | 248584.27 | 80649.59 | 15.33 |
| 2025-06-18 | 30.65 | 31.43 | 0.62 | 2.01 | 171906.63 | 53403.86 | 10.60 |
| 2025-06-17 | 30.67 | 30.81 | 0.54 | 1.78 | 107110.67 | 32987.66 | 6.61 |
| 2025-06-16 | 30.01 | 30.27 | -0.25 | -0.82 | 77769.21 | 23583.73 | 4.80 |
| 2025-06-13 | 31.18 | 30.52 | -0.64 | -2.05 | 100974.78 | 30973.67 | 6.23 |
| 2025-06-12 | 31.82 | 31.16 | -0.65 | -2.04 | 102250.79 | 31983.97 | 6.31 |
| 2025-06-11 | 31.76 | 31.81 | -0.05 | -0.16 | 85019.54 | 26895.68 | 5.24 |
| 2025-06-10 | 32.58 | 31.86 | -0.70 | -2.15 | 137336.16 | 43919.53 | 8.47 |
| 2025-06-09 | 33.50 | 32.56 | 0.47 | 1.47 | 162198.65 | 53729.18 | 10.00 |
| 2025-06-06 | 32.52 | 32.09 | -1.05 | -3.17 | 141027.30 | 45401.67 | 8.70 |
| 2025-06-05 | 31.38 | 33.14 | 1.92 | 6.15 | 242439.34 | 78245.16 | 14.95 |
| 2025-06-04 | 31.00 | 31.22 | -0.06 | -0.19 | 97832.16 | 30707.01 | 6.03 |
| 2025-06-03 | 31.68 | 31.28 | -0.88 | -2.74 | 112768.35 | 35641.05 | 6.95 |
| 2025-05-30 | 33.06 | 32.16 | -1.34 | -4.00 | 110936.73 | 35976.94 | 6.84 |
| 2025-05-29 | 33.08 | 33.50 | 0.06 | 0.18 | 127615.06 | 43014.06 | 7.87 |
| 2025-05-28 | 34.41 | 33.44 | -0.97 | -2.82 | 125731.69 | 42394.56 | 7.75 |
| 2025-05-27 | 33.86 | 34.41 | 0.96 | 2.87 | 226721.39 | 77784.43 | 13.98 |
| 2025-05-26 | 32.31 | 33.45 | 1.17 | 3.63 | 172879.47 | 56791.38 | 10.66 |
| 2025-05-23 | 32.31 | 32.28 | -0.23 | -0.71 | 104737.17 | 33928.11 | 6.46 |
| 2025-05-22 | 33.10 | 32.51 | -0.48 | -1.46 | 101719.66 | 33312.40 | 6.27 |
| 2025-05-21 | 33.69 | 32.99 | -0.77 | -2.28 | 112197.07 | 37101.89 | 6.92 |
| 2025-05-20 | 32.98 | 33.76 | 0.64 | 1.93 | 177560.66 | 59649.50 | 10.95 |
| 2025-05-19 | 33.60 | 33.12 | -0.55 | -1.63 | 164086.81 | 53940.94 | 10.12 |
| 2025-05-16 | 33.16 | 33.67 | -0.49 | -1.43 | 220835.69 | 74330.68 | 13.62 |
| 2025-05-15 | 36.00 | 34.16 | -2.56 | -6.97 | 268637.01 | 93496.71 | 16.57 |
| 2025-05-14 | 37.18 | 36.72 | -0.50 | -1.34 | 206044.61 | 76165.58 | 12.71 |
| 2025-05-13 | 37.66 | 37.22 | 0.00 | 0.00 | 272794.56 | 103530.68 | 16.82 |
| 2025-05-12 | 36.72 | 37.22 | 0.26 | 0.70 | 222253.46 | 81351.00 | 13.71 |
| 2025-05-09 | 37.18 | 36.96 | -0.59 | -1.57 | 325170.65 | 122745.78 | 20.05 |
| 2025-05-08 | 35.40 | 37.55 | 1.88 | 5.27 | 343313.00 | 126884.50 | 21.17 |
| 2025-05-07 | 37.85 | 35.67 | -1.80 | -4.80 | 314776.00 | 114331.56 | 19.41 |
| 2025-05-06 | 36.67 | 37.47 | 2.18 | 6.18 | 339232.28 | 125826.24 | 20.92 |
| 2025-04-30 | 34.15 | 35.29 | 1.60 | 4.75 | 342660.08 | 119171.34 | 21.13 |
| 2025-04-29 | 32.85 | 33.69 | 0.51 | 1.54 | 215780.24 | 72025.45 | 13.31 |
| 2025-04-28 | 32.70 | 33.18 | 0.02 | 0.06 | 190993.21 | 64250.09 | 11.78 |
| 2025-04-25 | 32.16 | 33.16 | 0.66 | 2.03 | 271409.80 | 90762.65 | 16.74 |
| 2025-04-24 | 33.31 | 32.50 | -1.18 | -3.50 | 228192.85 | 74394.62 | 14.07 |
| 2025-04-23 | 33.36 | 33.68 | 0.68 | 2.06 | 235268.73 | 78671.14 | 14.51 |
| 2025-04-22 | 35.26 | 33.00 | -2.25 | -6.38 | 290315.13 | 97688.83 | 17.90 |
| 2025-04-21 | 32.33 | 35.25 | 2.82 | 8.70 | 350849.17 | 120316.12 | 21.64 |
| 2025-04-18 | 33.29 | 32.43 | -0.98 | -2.93 | 220706.37 | 72655.52 | 13.61 |
| 2025-04-17 | 33.00 | 33.41 | -1.06 | -3.08 | 270774.72 | 92247.54 | 16.70 |
| 2025-04-16 | 36.90 | 34.47 | -3.83 | -10.00 | 383355.99 | 135234.12 | 23.64 |
| 2025-04-15 | 40.34 | 38.30 | -1.28 | -3.23 | 294789.45 | 113441.25 | 18.18 |
| 2025-04-14 | 37.62 | 39.58 | 1.89 | 5.02 | 418521.63 | 163539.19 | 25.81 |
| 2025-04-11 | 38.00 | 37.69 | -1.36 | -3.48 | 429880.93 | 164246.85 | 26.51 |
| 2025-04-10 | 35.90 | 39.05 | 3.55 | 10.00 | 579085.92 | 220636.76 | 35.71 |
| 2025-04-09 | 34.33 | 35.50 | -0.95 | -2.61 | 473828.83 | 165312.18 | 29.22 |
| 2025-04-08 | 36.83 | 36.45 | -0.75 | -2.02 | 432646.62 | 157896.07 | 26.68 |
| 2025-04-07 | 36.00 | 37.20 | 0.50 | 1.36 | 593165.13 | 217778.32 | 36.58 |
| 2025-04-03 | 34.40 | 36.70 | 0.70 | 1.94 | 572904.25 | 202582.20 | 35.33 |
| 2025-04-02 | 34.25 | 36.00 | 2.41 | 7.18 | 506490.75 | 179300.59 | 31.23 |
| 2025-04-01 | 33.29 | 33.59 | 1.05 | 3.23 | 436533.67 | 148843.15 | 26.92 |
| 2025-03-31 | 29.28 | 32.54 | 2.96 | 10.01 | 367443.36 | 112291.72 | 22.66 |
| 2025-03-28 | 30.25 | 29.58 | -0.62 | -2.05 | 199336.58 | 59784.09 | 12.29 |
| 2025-03-27 | 30.98 | 30.20 | -1.07 | -3.42 | 249524.80 | 78036.01 | 15.39 |
| 2025-03-26 | 30.50 | 31.27 | -1.09 | -3.37 | 269069.64 | 83958.57 | 16.59 |
| 2025-03-25 | 35.40 | 32.36 | -3.60 | -10.01 | 272706.60 | 90893.46 | 16.82 |
| 2025-03-24 | 35.26 | 35.96 | 0.35 | 0.98 | 281306.27 | 97411.76 | 17.35 |
| 2025-03-21 | 35.16 | 35.61 | 0.19 | 0.54 | 321635.89 | 115456.05 | 19.83 |
| 2025-03-20 | 36.74 | 35.42 | -1.61 | -4.35 | 307646.68 | 111514.78 | 18.97 |
| 2025-03-19 | 37.70 | 37.03 | -0.37 | -0.99 | 234984.57 | 86688.70 | 14.49 |
| 2025-03-18 | 38.15 | 37.40 | -2.38 | -5.98 | 394941.91 | 149575.82 | 24.35 |
| 2025-03-17 | 38.20 | 39.78 | 1.58 | 4.14 | 426824.07 | 168567.12 | 26.32 |
| 2025-03-14 | 38.01 | 38.20 | -2.10 | -5.21 | 457199.05 | 171400.82 | 28.19 |
| 2025-03-13 | 36.64 | 40.30 | 3.66 | 9.99 | 559269.68 | 214107.40 | 34.49 |
| 2025-03-12 | 35.59 | 36.64 | 3.33 | 10.00 | 286963.11 | 104521.64 | 17.70 |
| 2025-03-11 | 29.50 | 33.31 | 3.03 | 10.01 | 431885.28 | 139823.03 | 26.63 |
| 2025-03-10 | 30.00 | 30.28 | -0.34 | -1.11 | 218074.23 | 65812.01 | 13.45 |
| 2025-03-07 | 29.98 | 30.62 | 0.34 | 1.12 | 426588.23 | 131497.30 | 26.31 |
| 2025-03-06 | 28.80 | 30.28 | 2.75 | 9.99 | 145362.05 | 43063.87 | 8.96 |
| 2025-03-05 | 27.80 | 27.53 | 0.58 | 2.15 | 351496.80 | 96944.89 | 21.68 |
| 2025-03-04 | 25.58 | 26.95 | 0.43 | 1.62 | 282040.15 | 73791.27 | 17.39 |
| 2025-03-03 | 28.43 | 26.52 | -2.61 | -8.96 | 329688.08 | 89270.39 | 20.33 |
| 2025-02-28 | 29.60 | 29.13 | -1.77 | -5.73 | 274194.76 | 80144.10 | 16.91 |
| 2025-02-27 | 30.77 | 30.90 | -0.79 | -2.49 | 292863.01 | 89152.24 | 18.06 |
| 2025-02-26 | 32.64 | 31.69 | 0.00 | 0.00 | 369502.45 | 116103.51 | 22.79 |
| 2025-02-25 | 27.40 | 31.69 | 2.88 | 10.00 | 548148.53 | 168996.62 | 33.80 |
| 2025-02-24 | 26.86 | 28.81 | 2.62 | 10.00 | 153386.69 | 43400.54 | 9.46 |
日K线
周K线
月K线
