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 | 10.30 |
| 涨跌额/元 | 0.72 |
| 涨跌幅/% | 7.52 |
| 买入/元 | 10.30 |
| 卖出/元 | 10.31 |
| 昨收/元 | 9.58 |
| 今开/元 | 10.00 |
| 最高/元 | 10.41 |
| 最低/元 | 9.49 |
| 成交量/手 | 246218.86 |
| 成交额/万 | 24617.49 |
| 股净值/元 | 20.60 |
| 市净率 | 1.67 |
| 总市值/万 | 341260.22 |
| 流通值/万 | 167026.86 |
| 换手率/% | 15.18 |
| 入市日期 | 1998-04-02 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:13 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 10.00 | 10.30 | 0.72 | 7.52 | 246218.86 | 24617.49 | 15.18 |
| 2024-09-27 | 9.32 | 9.58 | 0.35 | 3.79 | 161919.18 | 15358.91 | 9.99 |
| 2024-09-26 | 9.02 | 9.23 | 0.16 | 1.76 | 121066.40 | 11048.67 | 7.47 |
| 2024-09-25 | 9.06 | 9.07 | 0.18 | 2.03 | 195107.69 | 18002.61 | 12.03 |
| 2024-09-24 | 8.53 | 8.89 | 0.41 | 4.84 | 137805.00 | 12019.92 | 8.50 |
| 2024-09-23 | 8.49 | 8.48 | -0.06 | -0.70 | 74472.40 | 6334.51 | 4.59 |
| 2024-09-20 | 8.70 | 8.54 | -0.17 | -1.95 | 80126.05 | 6864.66 | 4.94 |
| 2024-09-19 | 8.59 | 8.71 | 0.15 | 1.75 | 86238.15 | 7479.63 | 5.32 |
| 2024-09-18 | 8.57 | 8.56 | -0.01 | -0.12 | 79490.26 | 6756.24 | 4.90 |
| 2024-09-13 | 8.55 | 8.57 | -0.06 | -0.70 | 80796.75 | 6977.42 | 4.98 |
| 2024-09-12 | 8.71 | 8.63 | -0.12 | -1.37 | 117920.73 | 10271.14 | 7.27 |
| 2024-09-11 | 8.60 | 8.75 | 0.12 | 1.39 | 153579.73 | 13345.88 | 9.47 |
| 2024-09-10 | 8.50 | 8.63 | 0.17 | 2.01 | 84370.00 | 7188.39 | 5.20 |
| 2024-09-09 | 8.45 | 8.46 | -0.04 | -0.47 | 81362.40 | 6867.80 | 5.02 |
| 2024-09-06 | 8.64 | 8.50 | -0.07 | -0.82 | 147520.40 | 12701.87 | 9.10 |
| 2024-09-05 | 8.50 | 8.57 | 0.06 | 0.71 | 78380.79 | 6688.73 | 4.83 |
| 2024-09-04 | 8.55 | 8.51 | -0.10 | -1.16 | 97734.00 | 8366.38 | 6.03 |
| 2024-09-03 | 8.62 | 8.61 | 0.21 | 2.50 | 129799.90 | 11134.08 | 8.00 |
| 2024-09-02 | 8.68 | 8.40 | -0.24 | -2.78 | 128631.34 | 11069.17 | 7.93 |
| 2024-08-30 | 8.59 | 8.64 | 0.05 | 0.58 | 151909.00 | 13221.61 | 9.37 |
| 2024-08-29 | 8.38 | 8.59 | 0.16 | 1.90 | 104812.00 | 8965.66 | 6.46 |
| 2024-08-28 | 8.35 | 8.43 | 0.08 | 0.96 | 100135.99 | 8459.53 | 6.18 |
| 2024-08-27 | 8.55 | 8.35 | -0.21 | -2.45 | 141438.80 | 11918.27 | 8.72 |
| 2024-08-26 | 8.74 | 8.56 | -0.22 | -2.51 | 166697.62 | 14296.36 | 10.28 |
| 2024-08-23 | 8.61 | 8.78 | 0.19 | 2.21 | 218310.96 | 19194.66 | 13.46 |
| 2024-08-22 | 8.68 | 8.59 | -0.17 | -1.94 | 189757.20 | 16408.36 | 11.70 |
| 2024-08-21 | 8.42 | 8.76 | 0.24 | 2.82 | 257990.13 | 22295.34 | 15.91 |
| 2024-08-20 | 8.75 | 8.52 | -0.31 | -3.51 | 226801.61 | 19438.07 | 13.99 |
| 2024-08-19 | 8.91 | 8.83 | -0.53 | -5.66 | 346801.62 | 30641.16 | 21.39 |
| 2024-08-16 | 10.05 | 9.36 | -1.04 | -10.00 | 339313.60 | 32503.08 | 20.92 |
| 2024-08-15 | 10.80 | 10.40 | -0.34 | -3.17 | 460793.04 | 49211.74 | 28.42 |
| 2024-08-14 | 10.72 | 10.74 | -0.40 | -3.59 | 444728.87 | 47706.55 | 27.42 |
| 2024-08-13 | 10.15 | 11.14 | 0.77 | 7.43 | 645616.66 | 71340.12 | 39.81 |
| 2024-08-12 | 11.01 | 10.37 | -0.73 | -6.58 | 349574.80 | 36067.90 | 21.56 |
| 2024-08-09 | 11.43 | 11.10 | -0.48 | -4.15 | 371767.34 | 41284.51 | 22.93 |
| 2024-08-08 | 11.11 | 11.58 | 0.22 | 1.94 | 522732.94 | 59455.62 | 32.24 |
| 2024-08-07 | 11.06 | 11.36 | 0.04 | 0.35 | 447492.11 | 50276.07 | 27.60 |
| 2024-08-06 | 10.87 | 11.32 | 0.59 | 5.50 | 499783.84 | 55374.28 | 30.82 |
| 2024-08-05 | 10.49 | 10.73 | -0.27 | -2.46 | 470339.89 | 50313.14 | 29.00 |
| 2024-08-02 | 12.30 | 11.00 | -0.62 | -5.34 | 712652.74 | 84235.74 | 43.95 |
| 2024-08-01 | 10.98 | 11.62 | 1.06 | 10.04 | 319688.20 | 36520.68 | 19.71 |
| 2024-07-31 | 9.77 | 10.56 | 0.96 | 10.00 | 498855.36 | 51322.01 | 30.76 |
| 2024-07-30 | 9.60 | 9.60 | 0.87 | 9.97 | 239384.37 | 22980.90 | 14.76 |
| 2024-07-29 | 8.73 | 8.73 | 0.79 | 9.95 | 25276.20 | 2206.61 | 1.56 |
| 2024-07-26 | 7.94 | 7.94 | 0.72 | 9.97 | 23229.21 | 1844.40 | 1.43 |
| 2024-07-25 | 7.14 | 7.22 | 0.08 | 1.12 | 20495.00 | 1472.54 | 1.26 |
| 2024-07-24 | 7.19 | 7.14 | -0.06 | -0.83 | 18288.00 | 1307.60 | 1.13 |
| 2024-07-23 | 7.36 | 7.20 | -0.16 | -2.17 | 19833.59 | 1458.00 | 1.22 |
| 2024-07-22 | 7.35 | 7.36 | 0.02 | 0.27 | 15552.85 | 1146.95 | 0.96 |
| 2024-07-19 | 7.25 | 7.34 | 0.06 | 0.82 | 23283.14 | 1708.84 | 1.44 |
| 2024-07-18 | 7.20 | 7.28 | 0.03 | 0.41 | 24131.35 | 1734.14 | 1.49 |
| 2024-07-17 | 7.38 | 7.25 | -0.14 | -1.89 | 28564.09 | 2074.22 | 1.76 |
| 2024-07-16 | 7.50 | 7.39 | -0.13 | -1.73 | 26316.34 | 1944.26 | 1.62 |
| 2024-07-15 | 7.56 | 7.52 | -0.11 | -1.44 | 19564.24 | 1471.61 | 1.21 |
| 2024-07-12 | 7.61 | 7.63 | 0.03 | 0.40 | 23308.60 | 1781.66 | 1.44 |
| 2024-07-11 | 7.50 | 7.60 | 0.23 | 3.12 | 25445.66 | 1923.93 | 1.57 |
| 2024-07-10 | 7.33 | 7.37 | 0.05 | 0.68 | 25803.60 | 1909.69 | 1.59 |
| 2024-07-09 | 7.24 | 7.32 | 0.11 | 1.53 | 26117.81 | 1885.83 | 1.61 |
| 2024-07-08 | 7.71 | 7.39 | -0.34 | -4.40 | 29379.93 | 2188.14 | 1.81 |
| 2024-07-05 | 7.61 | 7.73 | 0.08 | 1.05 | 19138.00 | 1461.77 | 1.18 |
| 2024-07-04 | 7.90 | 7.65 | -0.24 | -3.04 | 25856.10 | 1996.62 | 1.59 |
| 2024-07-03 | 8.00 | 7.89 | -0.14 | -1.74 | 16136.00 | 1282.76 | 1.00 |
| 2024-07-02 | 8.02 | 8.03 | 0.01 | 0.13 | 19365.40 | 1556.40 | 1.19 |
| 2024-07-01 | 7.94 | 8.02 | 0.03 | 0.38 | 24188.17 | 1924.48 | 1.49 |
| 2024-06-28 | 7.92 | 7.99 | 0.17 | 2.17 | 21111.81 | 1683.43 | 1.30 |
| 2024-06-27 | 7.97 | 7.82 | -0.16 | -2.01 | 17433.97 | 1377.74 | 1.08 |
| 2024-06-26 | 7.80 | 7.98 | 0.21 | 2.70 | 20137.59 | 1583.16 | 1.24 |
| 2024-06-25 | 7.58 | 7.77 | 0.14 | 1.84 | 35394.75 | 2766.82 | 2.18 |
| 2024-06-24 | 7.90 | 7.63 | -0.30 | -3.78 | 29468.60 | 2265.78 | 1.82 |
| 2024-06-21 | 7.90 | 7.93 | -0.05 | -0.63 | 14288.00 | 1133.50 | 0.88 |
| 2024-06-20 | 8.13 | 7.98 | -0.14 | -1.72 | 21862.00 | 1755.00 | 1.35 |
| 2024-06-19 | 8.11 | 8.12 | -0.02 | -0.25 | 16953.41 | 1381.12 | 1.05 |
| 2024-06-18 | 7.99 | 8.14 | 0.11 | 1.37 | 23817.80 | 1929.77 | 1.47 |
| 2024-06-17 | 8.06 | 8.03 | -0.02 | -0.25 | 18215.00 | 1466.36 | 1.12 |
| 2024-06-14 | 8.03 | 8.05 | 0.00 | 0.00 | 21851.00 | 1758.82 | 1.35 |
| 2024-06-13 | 8.18 | 8.05 | -0.09 | -1.11 | 20644.00 | 1663.47 | 1.27 |
| 2024-06-12 | 8.03 | 8.14 | 0.11 | 1.37 | 19473.40 | 1582.58 | 1.20 |
| 2024-06-11 | 8.01 | 8.03 | -0.01 | -0.12 | 28604.20 | 2278.06 | 1.76 |
| 2024-06-07 | 7.83 | 8.04 | 0.25 | 3.21 | 37268.07 | 2968.15 | 2.30 |
| 2024-06-06 | 8.08 | 7.79 | -0.28 | -3.47 | 52490.60 | 4104.58 | 3.24 |
| 2024-06-05 | 8.17 | 8.07 | -0.16 | -1.94 | 34943.66 | 2842.03 | 2.15 |
| 2024-06-04 | 8.38 | 8.23 | -0.17 | -2.02 | 48335.20 | 3967.62 | 2.98 |
| 2024-06-03 | 8.63 | 8.40 | -0.23 | -2.67 | 33948.77 | 2877.88 | 2.09 |
| 2024-05-31 | 8.61 | 8.63 | 0.07 | 0.82 | 21800.00 | 1876.73 | 1.34 |
| 2024-05-30 | 8.58 | 8.56 | -0.02 | -0.23 | 30195.00 | 2590.15 | 1.86 |
| 2024-05-29 | 8.61 | 8.58 | -0.04 | -0.46 | 37730.40 | 3246.48 | 2.33 |
| 2024-05-28 | 8.69 | 8.62 | -0.06 | -0.69 | 25024.40 | 2164.52 | 1.54 |
| 2024-05-27 | 8.65 | 8.68 | 0.05 | 0.58 | 28432.40 | 2448.14 | 1.75 |
| 2024-05-24 | 8.65 | 8.63 | -0.05 | -0.58 | 26327.20 | 2286.71 | 1.62 |
| 2024-05-23 | 8.83 | 8.68 | -0.17 | -1.92 | 39185.10 | 3411.54 | 2.42 |
| 2024-05-22 | 8.92 | 8.85 | -0.04 | -0.45 | 29009.40 | 2575.27 | 1.79 |
| 2024-05-21 | 8.91 | 8.89 | -0.06 | -0.67 | 37685.40 | 3357.03 | 2.32 |
| 2024-05-20 | 9.00 | 8.95 | -0.06 | -0.67 | 38031.70 | 3414.94 | 2.35 |
| 2024-05-17 | 8.95 | 9.01 | 0.06 | 0.67 | 30836.00 | 2763.28 | 1.90 |
| 2024-05-16 | 9.03 | 8.95 | -0.06 | -0.67 | 33729.80 | 3033.31 | 2.08 |
| 2024-05-15 | 9.10 | 9.01 | -0.11 | -1.21 | 38931.60 | 3518.27 | 2.40 |
| 2024-05-14 | 9.17 | 9.12 | -0.08 | -0.87 | 61140.22 | 5605.28 | 3.77 |
| 2024-05-13 | 9.17 | 9.20 | 0.01 | 0.11 | 76601.20 | 7018.56 | 4.72 |
| 2024-05-10 | 9.09 | 9.19 | 0.10 | 1.10 | 92534.30 | 8515.11 | 5.71 |
| 2024-05-09 | 8.90 | 9.09 | 0.20 | 2.25 | 41449.31 | 3752.51 | 2.56 |
日K线
周K线
月K线
