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 |
|---|
| 2025-09-15 | 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% |
| 2025-07-03 | 14.69 | 15.30 | 0.55 | 3.73% | 14.69 | 15.39 | 204106 | 31048.73 | 4.10% |
| 2025-07-02 | 14.90 | 14.75 | -0.16 | -1.07% | 14.64 | 14.96 | 96418 | 14246.41 | 1.94% |
| 2025-07-01 | 14.94 | 14.91 | -0.01 | -0.07% | 14.78 | 15.30 | 178786 | 26940.10 | 3.59% |
| 2025-06-30 | 14.65 | 14.92 | 0.50 | 3.47% | 14.50 | 15.30 | 229795 | 34396.02 | 4.62% |
| 2025-06-27 | 14.28 | 14.42 | 0.14 | 0.98% | 14.10 | 14.45 | 128694 | 18349.41 | 2.58% |
| 2025-06-26 | 13.80 | 14.28 | 0.48 | 3.48% | 13.75 | 14.63 | 157842 | 22586.17 | 3.17% |
| 2025-06-25 | 13.38 | 13.80 | 0.42 | 3.14% | 13.37 | 13.80 | 71588 | 9753.27 | 1.44% |
| 2025-06-24 | 13.11 | 13.38 | 0.33 | 2.53% | 13.05 | 13.41 | 60479 | 8052.61 | 1.21% |
| 2025-06-23 | 13.01 | 13.05 | -0.07 | -0.53% | 12.91 | 13.14 | 58417 | 7613.43 | 1.17% |
| 2025-06-20 | 13.19 | 13.12 | -0.12 | -0.91% | 13.10 | 13.40 | 58763 | 7767.13 | 1.18% |
| 2025-06-19 | 13.54 | 13.24 | -0.28 | -2.07% | 13.19 | 13.57 | 46484 | 6186.56 | 0.93% |
| 2025-06-18 | 13.47 | 13.52 | 0.02 | 0.15% | 13.35 | 13.67 | 47989 | 6480.11 | 0.96% |
| 2025-06-17 | 13.51 | 13.50 | 0.06 | 0.45% | 13.42 | 13.68 | 38806 | 5245.34 | 0.78% |
| 2025-06-16 | 13.34 | 13.44 | 0.12 | 0.90% | 13.26 | 13.66 | 61219 | 8279.66 | 1.23% |
| 2025-06-13 | 13.68 | 13.32 | -0.39 | -2.84% | 13.21 | 13.73 | 61876 | 8281.79 | 1.24% |
| 2025-06-12 | 13.65 | 13.71 | 0.01 | 0.07% | 13.57 | 13.78 | 34130 | 4668.80 | 0.69% |
| 2025-06-11 | 13.72 | 13.70 | 0.03 | 0.22% | 13.67 | 13.93 | 42558 | 5849.10 | 0.85% |
| 2025-06-10 | 14.01 | 13.67 | -0.25 | -1.80% | 13.46 | 14.02 | 79059 | 10869.90 | 1.59% |
| 2025-06-09 | 13.88 | 13.92 | 0.07 | 0.51% | 13.80 | 14.08 | 68590 | 9556.22 | 1.38% |
| 2025-06-06 | 14.18 | 13.85 | -0.37 | -2.60% | 13.76 | 14.26 | 98868 | 13826.82 | 1.99% |
| 2025-06-05 | 14.33 | 14.22 | -0.09 | -0.63% | 14.07 | 14.36 | 48429 | 6867.75 | 0.97% |
| 2025-06-04 | 14.37 | 14.31 | -0.05 | -0.35% | 14.21 | 14.37 | 34644 | 4955.93 | 0.70% |
| 2025-06-03 | 14.05 | 14.36 | 0.33 | 2.35% | 14.05 | 14.45 | 61075 | 8739.44 | 1.23% |
| 2025-05-30 | 14.42 | 14.03 | -0.17 | -1.20% | 13.98 | 14.54 | 80759 | 11507.50 | 1.62% |
| 2025-05-29 | 13.82 | 14.20 | 0.31 | 2.23% | 13.82 | 14.25 | 60840 | 8567.81 | 1.22% |
| 2025-05-28 | 14.01 | 13.89 | -0.12 | -0.86% | 13.84 | 14.10 | 38514 | 5379.09 | 0.77% |
| 2025-05-27 | 14.10 | 14.01 | -0.08 | -0.57% | 13.85 | 14.10 | 36616 | 5114.09 | 0.74% |
| 2025-05-26 | 13.99 | 14.09 | 0.08 | 0.57% | 13.95 | 14.21 | 31085 | 4380.83 | 0.62% |
深证大盘股票行情在线 K线走势图
