万泽股份(000534)股票行情 万泽股份股票行情 000534股票行情_爱股网
万泽股份(000534)股票行情
万泽股份(000534)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 |
|---|
| 2025-10-31 | 17.15 | 17.28 | 0.26 | 1.53% | 16.83 | 17.39 | 132312 | 22661.18 | 2.65% |
| 2025-10-30 | 17.15 | 17.02 | 0.00 | 0.00% | 16.95 | 17.39 | 136975 | 23504.91 | 2.74% |
| 2025-10-29 | 16.75 | 17.02 | 0.09 | 0.53% | 16.73 | 17.25 | 163462 | 27807.92 | 3.27% |
| 2025-10-28 | 16.39 | 16.93 | 0.54 | 3.29% | 16.30 | 17.16 | 223589 | 37730.73 | 4.47% |
| 2025-10-27 | 16.21 | 16.39 | 0.13 | 0.80% | 15.95 | 16.44 | 137480 | 22295.06 | 2.75% |
| 2025-10-24 | 16.12 | 16.26 | 0.16 | 0.99% | 16.03 | 16.35 | 90132 | 14603.11 | 1.80% |
| 2025-10-23 | 15.80 | 16.10 | 0.21 | 1.32% | 15.48 | 16.12 | 86282 | 13718.61 | 1.72% |
| 2025-10-22 | 16.20 | 15.89 | -0.34 | -2.09% | 15.85 | 16.23 | 59935 | 9597.12 | 1.20% |
| 2025-10-21 | 15.64 | 16.23 | 0.57 | 3.64% | 15.56 | 16.38 | 113027 | 18244.12 | 2.26% |
| 2025-10-20 | 15.81 | 15.66 | -0.13 | -0.82% | 15.50 | 16.18 | 72121 | 11351.02 | 1.44% |
| 2025-10-17 | 16.12 | 15.79 | -0.41 | -2.53% | 15.77 | 16.26 | 79535 | 12660.16 | 1.59% |
| 2025-10-16 | 16.27 | 16.20 | -0.08 | -0.49% | 16.13 | 16.57 | 105257 | 17176.90 | 2.10% |
| 2025-10-15 | 15.91 | 16.28 | 0.33 | 2.07% | 15.79 | 16.34 | 93983 | 15061.02 | 1.88% |
| 2025-10-14 | 16.00 | 15.95 | 0.07 | 0.44% | 15.89 | 16.38 | 122951 | 19851.82 | 2.46% |
| 2025-10-13 | 15.05 | 15.88 | 0.31 | 1.99% | 14.97 | 16.08 | 116574 | 18337.30 | 2.33% |
| 2025-10-10 | 15.82 | 15.57 | -0.36 | -2.26% | 15.48 | 15.87 | 84435 | 13223.68 | 1.69% |
| 2025-10-09 | 15.26 | 15.93 | 0.68 | 4.46% | 15.20 | 15.98 | 120787 | 18997.98 | 2.41% |
| 2025-09-30 | 15.23 | 15.25 | 0.03 | 0.20% | 15.18 | 15.39 | 57914 | 8856.15 | 1.16% |
| 2025-09-29 | 15.42 | 15.22 | -0.20 | -1.30% | 15.03 | 15.44 | 68936 | 10478.39 | 1.38% |
| 2025-09-26 | 15.48 | 15.42 | -0.08 | -0.52% | 15.15 | 15.69 | 52051 | 8043.92 | 1.04% |
| 2025-09-25 | 15.66 | 15.50 | -0.16 | -1.02% | 15.41 | 15.75 | 48586 | 7564.32 | 0.97% |
| 2025-09-24 | 15.35 | 15.66 | 0.24 | 1.56% | 15.20 | 15.72 | 78977 | 12235.17 | 1.58% |
| 2025-09-23 | 15.42 | 15.42 | -0.12 | -0.77% | 14.90 | 15.51 | 107777 | 16396.37 | 2.15% |
| 2025-09-22 | 15.58 | 15.54 | -0.01 | -0.06% | 15.33 | 15.78 | 70195 | 10878.49 | 1.40% |
| 2025-09-19 | 15.90 | 15.55 | -0.42 | -2.63% | 15.45 | 15.97 | 135284 | 21172.41 | 2.70% |
| 2025-09-18 | 15.91 | 15.97 | 0.01 | 0.06% | 15.81 | 16.44 | 145103 | 23400.80 | 2.90% |
| 2025-09-17 | 16.10 | 15.96 | -0.14 | -0.87% | 15.90 | 16.12 | 74647 | 11922.85 | 1.49% |
| 2025-09-16 | 16.53 | 16.10 | -0.42 | -2.54% | 15.95 | 16.63 | 123037 | 19837.34 | 2.46% |
| 2025-09-15 | 15.83 | 16.52 | 0.59 | 3.70% | 15.75 | 16.64 | 216193 | 35448.01 | 4.32% |
| 2025-09-12 | 16.32 | 15.93 | -0.52 | -3.16% | 15.88 | 16.50 | 168913 | 27097.90 | 3.38% |
| 2025-09-11 | 16.17 | 16.45 | 0.19 | 1.17% | 16.01 | 16.69 | 108240 | 17656.97 | 2.16% |
| 2025-09-10 | 16.13 | 16.26 | 0.13 | 0.81% | 16.12 | 16.74 | 99872 | 16452.69 | 2.00% |
| 2025-09-09 | 16.53 | 16.13 | -0.45 | -2.71% | 16.04 | 16.64 | 94910 | 15478.95 | 1.90% |
| 2025-09-08 | 16.38 | 16.58 | 0.17 | 1.04% | 16.22 | 16.95 | 121542 | 20256.25 | 2.43% |
| 2025-09-05 | 16.00 | 16.41 | 0.37 | 2.31% | 15.91 | 16.43 | 85009 | 13768.96 | 1.70% |
| 2025-09-04 | 16.45 | 16.04 | -0.42 | -2.55% | 15.79 | 16.80 | 143700 | 23470.24 | 2.89% |
| 2025-09-03 | 17.05 | 16.46 | -0.73 | -4.25% | 16.37 | 17.14 | 157002 | 26103.61 | 3.15% |
| 2025-09-02 | 17.39 | 17.19 | -0.20 | -1.15% | 16.66 | 17.49 | 206682 | 35230.21 | 4.15% |
| 2025-09-01 | 17.68 | 17.39 | -0.31 | -1.75% | 17.26 | 17.70 | 186324 | 32474.10 | 3.74% |
| 2025-08-29 | 16.65 | 17.70 | 1.05 | 6.31% | 16.55 | 18.15 | 382866 | 67203.63 | 7.69% |
| 2025-08-28 | 16.20 | 16.65 | 0.38 | 2.34% | 16.20 | 16.70 | 155386 | 25609.38 | 3.12% |
| 2025-08-27 | 17.07 | 16.27 | -0.86 | -5.02% | 16.27 | 17.20 | 226993 | 38049.53 | 4.56% |
| 2025-08-26 | 17.01 | 17.13 | 0.07 | 0.41% | 16.84 | 17.27 | 181564 | 30992.35 | 3.65% |
| 2025-08-25 | 17.00 | 17.06 | 0.16 | 0.95% | 16.71 | 17.19 | 263602 | 44700.97 | 5.29% |
| 2025-08-22 | 17.09 | 16.90 | -0.30 | -1.74% | 16.75 | 17.20 | 189557 | 32049.83 | 3.81% |
| 2025-08-21 | 17.53 | 17.20 | -0.35 | -1.99% | 17.00 | 17.72 | 242889 | 42000.30 | 4.88% |
| 2025-08-20 | 16.53 | 17.55 | 0.81 | 4.84% | 16.48 | 17.60 | 349938 | 60274.89 | 7.03% |
| 2025-08-19 | 16.65 | 16.74 | 0.12 | 0.72% | 16.47 | 17.24 | 270151 | 45516.82 | 5.43% |
| 2025-08-18 | 16.75 | 16.62 | -0.05 | -0.30% | 16.50 | 16.86 | 188491 | 31323.95 | 3.79% |
| 2025-08-15 | 16.35 | 16.67 | 0.27 | 1.65% | 16.35 | 16.76 | 187810 | 31085.95 | 3.77% |
| 2025-08-14 | 17.03 | 16.40 | -0.65 | -3.81% | 16.39 | 17.19 | 239127 | 39851.78 | 4.80% |
| 2025-08-13 | 16.86 | 17.10 | 0.34 | 2.03% | 16.74 | 17.53 | 399149 | 68966.98 | 8.02% |
| 2025-08-12 | 17.10 | 16.76 | -0.34 | -1.99% | 16.61 | 17.17 | 273223 | 46036.02 | 5.49% |
| 2025-08-11 | 17.25 | 17.10 | -0.15 | -0.87% | 16.86 | 17.39 | 456664 | 77904.98 | 9.17% |
| 2025-08-08 | 15.73 | 17.25 | 1.57 | 10.01% | 15.44 | 17.25 | 572930 | 94231.68 | 11.51% |
| 2025-08-07 | 15.88 | 15.68 | -0.48 | -2.97% | 15.68 | 16.41 | 401134 | 63830.49 | 8.06% |
| 2025-08-06 | 16.48 | 16.16 | -0.64 | -3.81% | 15.86 | 16.95 | 638732 | 104348.36 | 12.83% |
| 2025-08-05 | 17.60 | 16.80 | -0.51 | -2.95% | 16.49 | 18.24 | 885151 | 152492.88 | 17.78% |
| 2025-08-04 | 16.81 | 17.31 | 1.57 | 9.97% | 16.15 | 17.31 | 598077 | 101843.27 | 12.01% |
| 2025-08-01 | 14.31 | 15.74 | 1.43 | 9.99% | 14.18 | 15.74 | 289126 | 44080.10 | 5.81% |
| 2025-07-31 | 14.54 | 14.31 | -0.30 | -2.05% | 14.22 | 14.66 | 72176 | 10410.29 | 1.45% |
| 2025-07-30 | 14.56 | 14.61 | -0.04 | -0.27% | 14.48 | 15.03 | 103828 | 15302.49 | 2.09% |
| 2025-07-29 | 14.56 | 14.65 | 0.10 | 0.69% | 14.37 | 14.66 | 62265 | 9016.12 | 1.25% |
| 2025-07-28 | 14.61 | 14.55 | -0.06 | -0.41% | 14.47 | 14.72 | 80187 | 11674.57 | 1.61% |
| 2025-07-25 | 14.77 | 14.61 | -0.16 | -1.08% | 14.44 | 14.77 | 73753 | 10750.79 | 1.48% |
| 2025-07-24 | 14.14 | 14.77 | 0.65 | 4.60% | 14.14 | 15.01 | 178897 | 26189.08 | 3.59% |
| 2025-07-23 | 14.30 | 14.12 | -0.17 | -1.19% | 14.12 | 14.36 | 69164 | 9853.36 | 1.39% |
| 2025-07-22 | 14.54 | 14.29 | -0.24 | -1.65% | 14.25 | 14.63 | 89679 | 12902.57 | 1.80% |
| 2025-07-21 | 14.88 | 14.53 | -0.42 | -2.81% | 14.39 | 14.90 | 96915 | 14107.21 | 1.95% |
| 2025-07-18 | 14.76 | 14.95 | 0.06 | 0.40% | 14.76 | 15.07 | 73789 | 10999.32 | 1.48% |
| 2025-07-17 | 14.18 | 14.89 | 0.72 | 5.08% | 14.12 | 14.90 | 93345 | 13626.74 | 1.87% |
| 2025-07-16 | 14.24 | 14.17 | -0.07 | -0.49% | 14.15 | 14.28 | 44895 | 6381.34 | 0.90% |
| 2025-07-15 | 14.39 | 14.24 | -0.20 | -1.39% | 14.11 | 14.47 | 56641 | 8079.40 | 1.14% |
| 2025-07-14 | 14.36 | 14.44 | 0.08 | 0.56% | 14.32 | 14.59 | 68081 | 9845.81 | 1.37% |
| 2025-07-11 | 14.18 | 14.36 | 0.19 | 1.34% | 14.18 | 14.59 | 85360 | 12302.67 | 1.71% |
| 2025-07-10 | 14.29 | 14.17 | -0.11 | -0.77% | 14.11 | 14.43 | 95081 | 13542.14 | 1.91% |
| 2025-07-09 | 14.55 | 14.28 | -0.28 | -1.92% | 14.25 | 14.58 | 92995 | 13379.24 | 1.87% |
| 2025-07-08 | 14.56 | 14.56 | -0.05 | -0.34% | 14.45 | 14.66 | 66506 | 9655.27 | 1.34% |
| 2025-07-07 | 14.90 | 14.61 | -0.28 | -1.88% | 14.51 | 14.97 | 60055 | 8767.35 | 1.21% |
| 2025-07-04 | 15.28 | 14.89 | -0.41 | -2.68% | 14.88 | 15.28 | 84099 | 12630.21 | 1.69% |
深证大盘股票行情在线 K线走势图
万泽股份(000534)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
