万 科Ａ(000002)股票行情
万 科Ａ(000002)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 6.44 | 6.39 | -0.05 | -0.78% | 6.39 | 6.46 | 923604 | 59278.39 | 0.95% |
| 2025-07-31 | 6.67 | 6.44 | -0.26 | -3.88% | 6.42 | 6.68 | 2299511 | 149602.91 | 2.37% |
| 2025-07-30 | 6.80 | 6.70 | -0.11 | -1.62% | 6.69 | 6.88 | 1589278 | 107920.16 | 1.64% |
| 2025-07-29 | 6.76 | 6.81 | 0.02 | 0.29% | 6.70 | 6.81 | 993479 | 67209.53 | 1.02% |
| 2025-07-28 | 6.78 | 6.79 | 0.01 | 0.15% | 6.68 | 6.84 | 1194042 | 80839.77 | 1.23% |
| 2025-07-25 | 6.81 | 6.78 | -0.03 | -0.44% | 6.76 | 6.84 | 1235949 | 83898.89 | 1.27% |
| 2025-07-24 | 6.70 | 6.81 | 0.09 | 1.34% | 6.67 | 6.84 | 1842330 | 125038.45 | 1.90% |
| 2025-07-23 | 6.73 | 6.72 | 0.02 | 0.30% | 6.68 | 6.83 | 1706754 | 115284.11 | 1.76% |
| 2025-07-22 | 6.61 | 6.70 | 0.10 | 1.52% | 6.53 | 6.72 | 1488010 | 98761.17 | 1.53% |
| 2025-07-21 | 6.56 | 6.60 | 0.03 | 0.46% | 6.55 | 6.61 | 744111 | 49061.05 | 0.77% |
| 2025-07-18 | 6.57 | 6.57 | 0.01 | 0.15% | 6.54 | 6.59 | 574030 | 37663.12 | 0.59% |
| 2025-07-17 | 6.56 | 6.56 | 0.00 | 0.00% | 6.51 | 6.59 | 709664 | 46445.57 | 0.73% |
| 2025-07-16 | 6.55 | 6.56 | -0.04 | -0.61% | 6.53 | 6.65 | 849081 | 55885.95 | 0.87% |
| 2025-07-15 | 6.64 | 6.60 | -0.06 | -0.90% | 6.46 | 6.65 | 1521320 | 99564.20 | 1.57% |
| 2025-07-14 | 6.73 | 6.66 | -0.10 | -1.48% | 6.63 | 6.79 | 1205525 | 80473.20 | 1.24% |
| 2025-07-11 | 6.75 | 6.76 | 0.00 | 0.00% | 6.68 | 6.79 | 1628706 | 109951.12 | 1.68% |
| 2025-07-10 | 6.52 | 6.76 | 0.22 | 3.36% | 6.51 | 6.87 | 2517029 | 168656.86 | 2.59% |
| 2025-07-09 | 6.54 | 6.54 | -0.02 | -0.30% | 6.52 | 6.58 | 735917 | 48172.60 | 0.76% |
| 2025-07-08 | 6.51 | 6.56 | 0.04 | 0.61% | 6.47 | 6.58 | 934783 | 61003.51 | 0.96% |
| 2025-07-07 | 6.44 | 6.52 | 0.08 | 1.24% | 6.44 | 6.59 | 1205382 | 78802.56 | 1.24% |
| 2025-07-04 | 6.48 | 6.44 | -0.02 | -0.31% | 6.41 | 6.52 | 786688 | 50769.36 | 0.81% |
| 2025-07-03 | 6.48 | 6.46 | -0.04 | -0.62% | 6.44 | 6.55 | 810140 | 52488.41 | 0.83% |
| 2025-07-02 | 6.36 | 6.50 | 0.15 | 2.36% | 6.34 | 6.52 | 1310859 | 84388.30 | 1.35% |
| 2025-07-01 | 6.42 | 6.35 | -0.07 | -1.09% | 6.31 | 6.42 | 598318 | 38041.70 | 0.62% |
| 2025-06-30 | 6.40 | 6.42 | 0.03 | 0.47% | 6.39 | 6.45 | 604074 | 38739.60 | 0.62% |
| 2025-06-27 | 6.39 | 6.39 | 0.00 | 0.00% | 6.38 | 6.48 | 786786 | 50492.54 | 0.81% |
| 2025-06-26 | 6.42 | 6.39 | -0.04 | -0.62% | 6.38 | 6.44 | 660621 | 42320.36 | 0.68% |
| 2025-06-25 | 6.34 | 6.43 | 0.08 | 1.26% | 6.32 | 6.43 | 820904 | 52402.93 | 0.84% |
| 2025-06-24 | 6.29 | 6.35 | 0.06 | 0.95% | 6.28 | 6.37 | 620283 | 39309.18 | 0.64% |
| 2025-06-23 | 6.26 | 6.29 | 0.00 | 0.00% | 6.21 | 6.30 | 551512 | 34484.93 | 0.57% |
| 2025-06-20 | 6.33 | 6.29 | -0.03 | -0.47% | 6.28 | 6.34 | 524485 | 33071.64 | 0.54% |
| 2025-06-19 | 6.42 | 6.32 | -0.12 | -1.86% | 6.30 | 6.43 | 854546 | 54243.18 | 0.88% |
| 2025-06-18 | 6.51 | 6.44 | -0.09 | -1.38% | 6.42 | 6.53 | 635396 | 40995.66 | 0.65% |
| 2025-06-17 | 6.57 | 6.53 | -0.04 | -0.61% | 6.51 | 6.58 | 582391 | 38034.02 | 0.60% |
| 2025-06-16 | 6.46 | 6.57 | 0.13 | 2.02% | 6.45 | 6.63 | 1302348 | 85263.87 | 1.34% |
| 2025-06-13 | 6.50 | 6.44 | -0.07 | -1.08% | 6.42 | 6.51 | 876150 | 56561.54 | 0.90% |
| 2025-06-12 | 6.55 | 6.51 | -0.06 | -0.91% | 6.48 | 6.56 | 1076521 | 70037.16 | 1.11% |
| 2025-06-11 | 6.57 | 6.57 | -0.03 | -0.45% | 6.54 | 6.61 | 990421 | 65119.56 | 1.02% |
| 2025-06-10 | 6.63 | 6.60 | -0.02 | -0.30% | 6.56 | 6.73 | 1041358 | 69142.06 | 1.07% |
| 2025-06-09 | 6.60 | 6.62 | 0.02 | 0.30% | 6.58 | 6.64 | 443997 | 29371.62 | 0.46% |
| 2025-06-06 | 6.64 | 6.60 | -0.04 | -0.60% | 6.59 | 6.66 | 452611 | 29930.21 | 0.47% |
| 2025-06-05 | 6.61 | 6.64 | 0.02 | 0.30% | 6.59 | 6.66 | 511213 | 33878.72 | 0.53% |
| 2025-06-04 | 6.59 | 6.62 | 0.04 | 0.61% | 6.57 | 6.64 | 506252 | 33433.69 | 0.52% |
| 2025-06-03 | 6.58 | 6.58 | -0.06 | -0.90% | 6.54 | 6.60 | 646833 | 42499.52 | 0.67% |
| 2025-05-30 | 6.68 | 6.64 | -0.06 | -0.90% | 6.64 | 6.70 | 487420 | 32496.37 | 0.50% |
| 2025-05-29 | 6.67 | 6.70 | 0.02 | 0.30% | 6.67 | 6.73 | 463601 | 31071.63 | 0.48% |
| 2025-05-28 | 6.73 | 6.68 | 0.01 | 0.15% | 6.67 | 6.76 | 407588 | 27318.09 | 0.42% |
| 2025-05-27 | 6.63 | 6.67 | 0.04 | 0.60% | 6.62 | 6.71 | 466038 | 31120.10 | 0.48% |
| 2025-05-26 | 6.63 | 6.63 | 0.00 | 0.00% | 6.60 | 6.65 | 378208 | 25052.65 | 0.39% |
| 2025-05-23 | 6.67 | 6.63 | -0.04 | -0.60% | 6.63 | 6.70 | 442112 | 29477.61 | 0.45% |
| 2025-05-22 | 6.74 | 6.67 | -0.09 | -1.33% | 6.66 | 6.75 | 614036 | 41152.54 | 0.63% |
| 2025-05-21 | 6.78 | 6.76 | -0.02 | -0.29% | 6.75 | 6.79 | 433624 | 29319.33 | 0.45% |
| 2025-05-20 | 6.79 | 6.78 | -0.02 | -0.29% | 6.75 | 6.80 | 526954 | 35685.02 | 0.54% |
| 2025-05-19 | 6.75 | 6.80 | 0.03 | 0.44% | 6.73 | 6.83 | 561760 | 38143.73 | 0.58% |
| 2025-05-16 | 6.80 | 6.77 | -0.02 | -0.29% | 6.73 | 6.82 | 544749 | 36826.67 | 0.56% |
| 2025-05-15 | 6.89 | 6.79 | -0.10 | -1.45% | 6.79 | 6.92 | 753919 | 51541.34 | 0.78% |
| 2025-05-14 | 6.86 | 6.89 | 0.03 | 0.44% | 6.81 | 6.94 | 740036 | 50812.53 | 0.76% |
| 2025-05-13 | 6.87 | 6.86 | 0.01 | 0.15% | 6.84 | 6.91 | 582982 | 40045.29 | 0.60% |
| 2025-05-12 | 6.81 | 6.85 | 0.07 | 1.03% | 6.78 | 6.85 | 627242 | 42733.80 | 0.65% |
| 2025-05-09 | 6.88 | 6.78 | -0.10 | -1.45% | 6.78 | 6.89 | 733418 | 49918.12 | 0.75% |
| 2025-05-08 | 6.87 | 6.88 | -0.02 | -0.29% | 6.84 | 6.91 | 706345 | 48588.91 | 0.73% |
| 2025-05-07 | 7.03 | 6.90 | 0.07 | 1.02% | 6.88 | 7.06 | 1354624 | 94234.45 | 1.39% |
| 2025-05-06 | 6.79 | 6.83 | 0.02 | 0.29% | 6.78 | 6.84 | 721364 | 49192.86 | 0.74% |
| 2025-04-30 | 6.70 | 6.81 | 0.00 | 0.00% | 6.63 | 6.82 | 924542 | 62545.72 | 0.95% |
| 2025-04-29 | 6.83 | 6.81 | -0.02 | -0.29% | 6.80 | 6.86 | 652919 | 44566.47 | 0.67% |
| 2025-04-28 | 6.97 | 6.83 | -0.22 | -3.12% | 6.81 | 6.99 | 1357216 | 93046.46 | 1.40% |
| 2025-04-25 | 7.09 | 7.05 | -0.03 | -0.42% | 7.05 | 7.27 | 1832110 | 131071.12 | 1.89% |
| 2025-04-24 | 7.07 | 7.08 | 0.01 | 0.14% | 7.01 | 7.15 | 830274 | 58778.68 | 0.85% |
| 2025-04-23 | 7.18 | 7.07 | -0.11 | -1.53% | 7.05 | 7.23 | 1086564 | 77261.70 | 1.12% |
| 2025-04-22 | 7.16 | 7.18 | 0.00 | 0.00% | 7.13 | 7.22 | 838689 | 60180.57 | 0.86% |
| 2025-04-21 | 7.20 | 7.18 | -0.13 | -1.78% | 7.14 | 7.23 | 1303506 | 93506.85 | 1.34% |
| 2025-04-18 | 7.19 | 7.31 | 0.11 | 1.53% | 7.10 | 7.36 | 1632146 | 118660.20 | 1.68% |
| 2025-04-17 | 7.02 | 7.20 | 0.16 | 2.27% | 7.00 | 7.34 | 2450034 | 177154.98 | 2.52% |
| 2025-04-16 | 6.98 | 7.04 | 0.05 | 0.72% | 6.95 | 7.09 | 829088 | 58104.35 | 0.85% |
| 2025-04-15 | 7.04 | 6.99 | -0.06 | -0.85% | 6.92 | 7.04 | 760955 | 53044.43 | 0.78% |
| 2025-04-14 | 7.06 | 7.05 | -0.03 | -0.42% | 7.03 | 7.12 | 858333 | 60672.95 | 0.88% |
| 2025-04-11 | 7.13 | 7.08 | -0.12 | -1.67% | 7.00 | 7.20 | 1372578 | 97226.10 | 1.41% |
| 2025-04-10 | 7.00 | 7.20 | 0.14 | 1.98% | 6.90 | 7.29 | 2073286 | 147833.73 | 2.13% |
| 2025-04-09 | 6.70 | 7.06 | 0.26 | 3.82% | 6.62 | 7.17 | 1853080 | 128448.34 | 1.91% |
| 2025-04-08 | 6.60 | 6.80 | 0.20 | 3.03% | 6.60 | 6.84 | 1425550 | 96224.83 | 1.47% |
深证大盘股票行情在线 K线走势图
