山东威达(002026)股票信息
| 股票代码 | 002026 |
| 股票名称 | 山东威达 |
| 最新价/元 | 9.20 |
| 涨跌额/元 | 0.79 |
| 涨跌幅/% | 9.39 |
| 买入/元 | 9.20 |
| 卖出/元 | 9.21 |
| 昨收/元 | 8.41 |
| 今开/元 | 8.66 |
| 最高/元 | 9.23 |
| 最低/元 | 8.66 |
| 成交量/手 | 228820.33 |
| 成交额/万 | 20632.45 |
| 股净值/元 | 24.87 |
| 市净率 | 1.17 |
| 总市值/万 | 409906.15 |
| 流通值/万 | 393771.02 |
| 换手率/% | 5.35 |
| 入市日期 | 2004-07-27 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:10 |
山东威达(002026)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 | 8.66 | 9.20 | 0.79 | 9.39 | 228820.33 | 20632.45 | 5.35 |
| 2024-09-27 | 8.20 | 8.41 | 0.33 | 4.08 | 115275.24 | 9608.62 | 2.69 |
| 2024-09-26 | 7.85 | 8.08 | 0.20 | 2.54 | 53408.00 | 4273.27 | 1.25 |
| 2024-09-25 | 7.98 | 7.88 | 0.03 | 0.38 | 70963.01 | 5666.63 | 1.66 |
| 2024-09-24 | 7.58 | 7.85 | 0.29 | 3.84 | 65427.50 | 5056.19 | 1.53 |
| 2024-09-23 | 7.50 | 7.56 | 0.01 | 0.13 | 24649.00 | 1856.87 | 0.58 |
| 2024-09-20 | 7.62 | 7.55 | -0.06 | -0.79 | 33537.00 | 2529.28 | 0.78 |
| 2024-09-19 | 7.44 | 7.61 | 0.21 | 2.84 | 45563.00 | 3449.97 | 1.06 |
| 2024-09-18 | 7.47 | 7.40 | -0.13 | -1.73 | 52777.00 | 3887.59 | 1.23 |
| 2024-09-13 | 7.69 | 7.53 | -0.13 | -1.70 | 40895.00 | 3095.39 | 0.96 |
| 2024-09-12 | 7.71 | 7.66 | -0.05 | -0.65 | 25854.00 | 1993.30 | 0.60 |
| 2024-09-11 | 7.75 | 7.71 | -0.04 | -0.52 | 31727.00 | 2448.77 | 0.74 |
| 2024-09-10 | 7.73 | 7.75 | 0.06 | 0.78 | 35412.00 | 2714.47 | 0.83 |
| 2024-09-09 | 7.74 | 7.69 | -0.03 | -0.39 | 31882.00 | 2454.82 | 0.74 |
| 2024-09-06 | 7.92 | 7.72 | -0.17 | -2.16 | 40323.00 | 3141.97 | 0.94 |
| 2024-09-05 | 7.87 | 7.89 | 0.03 | 0.38 | 28343.00 | 2235.46 | 0.66 |
| 2024-09-04 | 7.85 | 7.86 | -0.06 | -0.76 | 31089.70 | 2451.00 | 0.73 |
| 2024-09-03 | 7.88 | 7.92 | 0.00 | 0.00 | 48775.00 | 3869.91 | 1.14 |
| 2024-09-02 | 7.97 | 7.92 | -0.09 | -1.12 | 64743.50 | 5188.83 | 1.51 |
| 2024-08-30 | 7.90 | 8.01 | 0.08 | 1.01 | 58705.00 | 4717.45 | 1.37 |
| 2024-08-29 | 7.65 | 7.93 | 0.24 | 3.12 | 48819.00 | 3836.43 | 1.14 |
| 2024-08-28 | 7.60 | 7.69 | 0.06 | 0.79 | 42119.00 | 3225.56 | 0.98 |
| 2024-08-27 | 7.69 | 7.63 | -0.07 | -0.91 | 43964.64 | 3356.05 | 1.03 |
| 2024-08-26 | 7.56 | 7.70 | 0.14 | 1.85 | 34529.00 | 2639.53 | 0.81 |
| 2024-08-23 | 7.61 | 7.56 | -0.09 | -1.18 | 43960.00 | 3316.05 | 1.03 |
| 2024-08-22 | 7.94 | 7.65 | -0.19 | -2.42 | 53637.00 | 4137.61 | 1.25 |
| 2024-08-21 | 7.72 | 7.84 | 0.08 | 1.03 | 72368.00 | 5636.81 | 1.69 |
| 2024-08-20 | 8.09 | 7.76 | -0.39 | -4.79 | 132875.86 | 10424.51 | 3.10 |
| 2024-08-19 | 8.14 | 8.15 | 0.03 | 0.37 | 48820.00 | 3981.12 | 1.14 |
| 2024-08-16 | 8.20 | 8.12 | -0.05 | -0.61 | 50531.00 | 4122.54 | 1.18 |
| 2024-08-15 | 8.10 | 8.17 | 0.05 | 0.62 | 48162.00 | 3935.69 | 1.13 |
| 2024-08-14 | 8.20 | 8.12 | -0.07 | -0.86 | 37251.02 | 3040.34 | 0.87 |
| 2024-08-13 | 8.13 | 8.19 | 0.08 | 0.99 | 40033.03 | 3260.17 | 0.94 |
| 2024-08-12 | 8.13 | 8.11 | -0.03 | -0.37 | 35494.00 | 2879.52 | 0.83 |
| 2024-08-09 | 8.18 | 8.14 | -0.02 | -0.25 | 37331.00 | 3060.63 | 0.87 |
| 2024-08-08 | 8.29 | 8.16 | -0.17 | -2.04 | 45640.00 | 3735.62 | 1.07 |
| 2024-08-07 | 8.32 | 8.33 | -0.01 | -0.12 | 37302.00 | 3116.23 | 0.87 |
| 2024-08-06 | 8.26 | 8.34 | 0.21 | 2.58 | 53929.00 | 4484.51 | 1.26 |
| 2024-08-05 | 8.41 | 8.13 | -0.35 | -4.13 | 63823.00 | 5301.60 | 1.49 |
| 2024-08-02 | 8.58 | 8.48 | -0.20 | -2.30 | 58193.00 | 4995.01 | 1.36 |
| 2024-08-01 | 8.75 | 8.68 | -0.05 | -0.57 | 82036.02 | 7155.49 | 1.92 |
| 2024-07-31 | 8.31 | 8.73 | 0.42 | 5.05 | 104847.00 | 9002.53 | 2.45 |
| 2024-07-30 | 8.31 | 8.31 | 0.00 | 0.00 | 52186.00 | 4328.01 | 1.22 |
| 2024-07-29 | 8.26 | 8.31 | 0.04 | 0.48 | 68227.00 | 5673.11 | 1.59 |
| 2024-07-26 | 8.06 | 8.27 | 0.19 | 2.35 | 80340.45 | 6590.92 | 1.88 |
| 2024-07-25 | 8.01 | 8.08 | 0.03 | 0.37 | 72477.72 | 5819.26 | 1.69 |
| 2024-07-24 | 8.10 | 8.05 | -0.10 | -1.23 | 84820.29 | 6854.75 | 1.98 |
| 2024-07-23 | 8.25 | 8.15 | -0.17 | -2.04 | 79912.50 | 6597.12 | 1.87 |
| 2024-07-22 | 8.44 | 8.32 | -0.15 | -1.77 | 105197.00 | 8803.92 | 2.46 |
| 2024-07-19 | 8.52 | 8.47 | -0.11 | -1.28 | 121601.00 | 10369.95 | 2.84 |
| 2024-07-18 | 8.57 | 8.58 | -0.09 | -1.04 | 143784.10 | 12211.25 | 3.36 |
| 2024-07-17 | 8.96 | 8.67 | -0.24 | -2.69 | 143380.00 | 12564.22 | 3.35 |
| 2024-07-16 | 8.91 | 8.91 | -0.07 | -0.78 | 163144.53 | 14456.74 | 3.81 |
| 2024-07-15 | 9.31 | 8.98 | -0.42 | -4.47 | 205606.63 | 18661.68 | 4.80 |
| 2024-07-12 | 9.23 | 9.40 | 0.16 | 1.73 | 315082.00 | 29224.50 | 7.36 |
| 2024-07-11 | 8.73 | 9.24 | 0.56 | 6.45 | 339006.14 | 30616.10 | 7.92 |
| 2024-07-10 | 8.49 | 8.68 | 0.59 | 7.29 | 285851.68 | 25072.87 | 6.68 |
| 2024-07-09 | 7.78 | 8.09 | 0.28 | 3.59 | 46119.00 | 3669.21 | 1.08 |
| 2024-07-08 | 7.96 | 7.81 | -0.15 | -1.88 | 44735.00 | 3497.29 | 1.05 |
| 2024-07-05 | 7.97 | 7.96 | 0.00 | 0.00 | 34556.00 | 2736.26 | 0.81 |
| 2024-07-04 | 8.17 | 7.96 | -0.21 | -2.57 | 44992.00 | 3624.24 | 1.05 |
| 2024-07-03 | 8.35 | 8.17 | -0.18 | -2.16 | 34537.00 | 2844.23 | 0.81 |
| 2024-07-02 | 8.38 | 8.35 | 0.02 | 0.24 | 37044.00 | 3088.19 | 0.87 |
| 2024-07-01 | 8.24 | 8.33 | 0.03 | 0.36 | 46606.08 | 3840.64 | 1.09 |
| 2024-06-28 | 8.21 | 8.30 | 0.10 | 1.22 | 43032.00 | 3580.19 | 1.01 |
| 2024-06-27 | 8.27 | 8.20 | -0.12 | -1.44 | 42167.00 | 3493.22 | 0.99 |
| 2024-06-26 | 8.08 | 8.32 | 0.23 | 2.84 | 43286.00 | 3534.94 | 1.01 |
| 2024-06-25 | 8.05 | 8.09 | 0.09 | 1.13 | 57262.64 | 4642.30 | 1.34 |
| 2024-06-24 | 8.12 | 8.00 | -0.16 | -1.96 | 60744.00 | 4849.50 | 1.42 |
| 2024-06-21 | 8.15 | 8.16 | 0.05 | 0.62 | 34101.00 | 2788.58 | 0.80 |
| 2024-06-20 | 8.48 | 8.23 | -0.25 | -2.95 | 36761.50 | 3058.49 | 0.86 |
| 2024-06-19 | 8.50 | 8.48 | -0.04 | -0.47 | 33137.00 | 2814.38 | 0.77 |
| 2024-06-18 | 8.29 | 8.52 | 0.25 | 3.02 | 47539.00 | 4013.75 | 1.11 |
| 2024-06-17 | 8.34 | 8.27 | -0.11 | -1.31 | 42513.00 | 3534.53 | 0.99 |
| 2024-06-14 | 8.43 | 8.38 | -0.05 | -0.59 | 33812.00 | 2827.20 | 0.79 |
| 2024-06-13 | 8.38 | 8.43 | 0.02 | 0.24 | 44679.88 | 3771.99 | 1.04 |
| 2024-06-12 | 8.28 | 8.41 | 0.10 | 1.20 | 48348.88 | 4078.08 | 1.13 |
| 2024-06-11 | 8.28 | 8.31 | -0.01 | -0.12 | 45369.38 | 3738.24 | 1.06 |
| 2024-06-07 | 8.19 | 8.32 | 0.18 | 2.21 | 58921.88 | 4871.41 | 1.38 |
| 2024-06-06 | 8.48 | 8.14 | -0.33 | -3.90 | 94296.00 | 7771.77 | 2.20 |
| 2024-06-05 | 8.65 | 8.47 | -0.28 | -3.20 | 68486.52 | 5878.78 | 1.60 |
| 2024-06-04 | 8.86 | 8.75 | -0.21 | -2.34 | 82782.00 | 7236.95 | 1.93 |
| 2024-06-03 | 9.05 | 8.96 | -0.05 | -0.56 | 67114.45 | 6044.11 | 1.57 |
| 2024-05-31 | 8.99 | 9.01 | 0.01 | 0.11 | 50326.00 | 4542.50 | 1.18 |
| 2024-05-30 | 9.06 | 9.00 | -0.09 | -0.99 | 50724.00 | 4591.87 | 1.19 |
| 2024-05-29 | 9.12 | 9.09 | -0.12 | -1.30 | 77154.86 | 7024.15 | 1.80 |
| 2024-05-28 | 9.09 | 9.21 | 0.12 | 1.32 | 138837.48 | 12843.21 | 3.24 |
| 2024-05-27 | 9.00 | 9.09 | 0.08 | 0.89 | 47405.00 | 4257.65 | 1.11 |
| 2024-05-24 | 8.98 | 9.01 | 0.03 | 0.33 | 46432.00 | 4208.06 | 1.08 |
| 2024-05-23 | 9.15 | 8.98 | -0.22 | -2.39 | 63473.86 | 5739.36 | 1.48 |
| 2024-05-22 | 9.07 | 9.20 | 0.13 | 1.43 | 73254.53 | 6718.68 | 1.71 |
| 2024-05-21 | 9.09 | 9.07 | 0.03 | 0.33 | 54807.00 | 4988.06 | 1.28 |
| 2024-05-20 | 9.06 | 9.04 | -0.02 | -0.22 | 48114.07 | 4350.09 | 1.12 |
| 2024-05-17 | 9.06 | 9.06 | 0.02 | 0.22 | 55267.53 | 4980.78 | 1.29 |
| 2024-05-16 | 9.05 | 9.04 | -0.09 | -0.99 | 56170.00 | 5091.33 | 1.31 |
| 2024-05-15 | 9.04 | 9.13 | 0.09 | 1.00 | 74826.27 | 6817.28 | 1.75 |
| 2024-05-14 | 8.95 | 9.04 | 0.08 | 0.89 | 65093.66 | 5902.48 | 1.52 |
| 2024-05-13 | 9.00 | 8.96 | -0.11 | -1.21 | 70939.43 | 6370.12 | 1.66 |
| 2024-05-10 | 9.18 | 9.07 | -0.08 | -0.87 | 72614.05 | 6586.93 | 1.70 |
| 2024-05-09 | 8.96 | 9.15 | 0.19 | 2.12 | 83268.00 | 7557.83 | 1.95 |
日K线
周K线
月K线
