万年青(000789)股票行情
万年青(000789)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 | 6.07 | 6.11 | 0.03 | 0.49% | 6.05 | 6.11 | 94254 | 5736.06 | 1.18% |
| 2025-07-31 | 6.16 | 6.08 | -0.11 | -1.78% | 6.05 | 6.18 | 154891 | 9447.69 | 1.94% |
| 2025-07-30 | 6.22 | 6.19 | -0.03 | -0.48% | 6.15 | 6.25 | 140079 | 8690.03 | 1.76% |
| 2025-07-29 | 6.26 | 6.22 | -0.02 | -0.32% | 6.14 | 6.26 | 213240 | 13217.95 | 2.67% |
| 2025-07-28 | 6.24 | 6.24 | 0.00 | 0.00% | 6.19 | 6.28 | 185900 | 11590.38 | 2.33% |
| 2025-07-25 | 6.39 | 6.24 | -0.15 | -2.35% | 6.23 | 6.41 | 335169 | 21037.14 | 4.20% |
| 2025-07-24 | 6.50 | 6.39 | -0.09 | -1.39% | 6.28 | 6.59 | 533852 | 34235.95 | 6.69% |
| 2025-07-23 | 7.15 | 6.48 | -0.62 | -8.73% | 6.47 | 7.15 | 740748 | 49508.36 | 9.29% |
| 2025-07-22 | 6.60 | 7.10 | 0.65 | 10.08% | 6.50 | 7.10 | 1114407 | 75747.12 | 13.98% |
| 2025-07-21 | 6.00 | 6.45 | 0.59 | 10.07% | 5.99 | 6.45 | 685564 | 42849.80 | 8.60% |
| 2025-07-18 | 5.84 | 5.86 | 0.03 | 0.51% | 5.82 | 5.86 | 67499 | 3943.74 | 0.85% |
| 2025-07-17 | 5.86 | 5.83 | -0.03 | -0.51% | 5.80 | 5.89 | 87817 | 5122.85 | 1.10% |
| 2025-07-16 | 5.95 | 5.86 | -0.06 | -1.01% | 5.82 | 5.99 | 122773 | 7226.91 | 1.54% |
| 2025-07-15 | 6.03 | 5.92 | -0.13 | -2.15% | 5.87 | 6.07 | 184268 | 10946.34 | 2.31% |
| 2025-07-14 | 5.88 | 6.05 | 0.15 | 2.54% | 5.88 | 6.13 | 189835 | 11449.20 | 2.38% |
| 2025-07-11 | 5.95 | 5.90 | -0.08 | -1.34% | 5.84 | 6.03 | 140718 | 8305.47 | 1.76% |
| 2025-07-10 | 5.92 | 5.98 | 0.11 | 1.87% | 5.87 | 6.00 | 174104 | 10314.01 | 2.18% |
| 2025-07-09 | 6.06 | 6.01 | -0.02 | -0.33% | 5.99 | 6.20 | 215004 | 13035.90 | 2.70% |
| 2025-07-08 | 5.98 | 6.03 | 0.07 | 1.17% | 5.92 | 6.07 | 217205 | 13013.31 | 2.72% |
| 2025-07-07 | 6.06 | 5.96 | -0.10 | -1.65% | 5.93 | 6.12 | 319021 | 19106.26 | 4.00% |
| 2025-07-04 | 5.86 | 6.06 | 0.18 | 3.06% | 5.81 | 6.46 | 547517 | 33654.54 | 6.87% |
| 2025-07-03 | 5.74 | 5.88 | 0.19 | 3.34% | 5.64 | 6.00 | 339373 | 19760.67 | 4.26% |
| 2025-07-02 | 5.50 | 5.69 | 0.20 | 3.64% | 5.49 | 5.90 | 236248 | 13377.71 | 2.96% |
| 2025-07-01 | 5.47 | 5.49 | 0.03 | 0.55% | 5.45 | 5.50 | 48379 | 2650.48 | 0.61% |
| 2025-06-30 | 5.43 | 5.46 | 0.02 | 0.37% | 5.41 | 5.47 | 48521 | 2641.28 | 0.61% |
| 2025-06-27 | 5.41 | 5.44 | 0.04 | 0.74% | 5.38 | 5.46 | 65542 | 3554.50 | 0.82% |
| 2025-06-26 | 5.43 | 5.40 | -0.03 | -0.55% | 5.38 | 5.44 | 34727 | 1874.72 | 0.44% |
| 2025-06-25 | 5.43 | 5.43 | 0.01 | 0.18% | 5.37 | 5.43 | 30143 | 1629.67 | 0.38% |
| 2025-06-24 | 5.31 | 5.42 | 0.09 | 1.69% | 5.29 | 5.42 | 46800 | 2519.09 | 0.59% |
| 2025-06-23 | 5.27 | 5.33 | 0.01 | 0.19% | 5.23 | 5.34 | 40191 | 2122.52 | 0.50% |
| 2025-06-20 | 5.31 | 5.32 | 0.01 | 0.19% | 5.29 | 5.37 | 33814 | 1802.37 | 0.42% |
| 2025-06-19 | 5.34 | 5.31 | -0.02 | -0.38% | 5.29 | 5.36 | 43454 | 2311.63 | 0.54% |
| 2025-06-18 | 5.42 | 5.33 | -0.09 | -1.66% | 5.33 | 5.42 | 41332 | 2216.69 | 0.52% |
| 2025-06-17 | 5.39 | 5.42 | 0.04 | 0.74% | 5.33 | 5.44 | 55408 | 2989.18 | 0.69% |
| 2025-06-16 | 5.41 | 5.38 | -0.05 | -0.92% | 5.34 | 5.42 | 68901 | 3704.85 | 0.86% |
| 2025-06-13 | 5.42 | 5.43 | -0.02 | -0.37% | 5.40 | 5.48 | 71283 | 3871.97 | 0.89% |
| 2025-06-12 | 5.51 | 5.45 | -0.08 | -1.45% | 5.41 | 5.55 | 65906 | 3593.93 | 0.83% |
| 2025-06-11 | 5.45 | 5.53 | 0.08 | 1.47% | 5.43 | 5.54 | 61254 | 3378.67 | 0.77% |
| 2025-06-10 | 5.50 | 5.45 | -0.05 | -0.91% | 5.42 | 5.54 | 48830 | 2672.22 | 0.61% |
| 2025-06-09 | 5.53 | 5.50 | -0.03 | -0.54% | 5.47 | 5.53 | 50738 | 2786.18 | 0.64% |
| 2025-06-06 | 5.43 | 5.53 | 0.10 | 1.84% | 5.42 | 5.53 | 81429 | 4478.21 | 1.02% |
| 2025-06-05 | 5.48 | 5.43 | -0.07 | -1.27% | 5.40 | 5.51 | 58501 | 3177.54 | 0.73% |
| 2025-06-04 | 5.51 | 5.50 | 0.01 | 0.18% | 5.45 | 5.52 | 54972 | 3007.57 | 0.69% |
| 2025-06-03 | 5.50 | 5.49 | -0.03 | -0.54% | 5.45 | 5.52 | 61658 | 3378.50 | 0.77% |
| 2025-05-30 | 5.42 | 5.52 | 0.08 | 1.47% | 5.42 | 5.58 | 78825 | 4330.79 | 0.99% |
| 2025-05-29 | 5.40 | 5.44 | 0.00 | 0.00% | 5.40 | 5.46 | 63155 | 3428.74 | 0.79% |
| 2025-05-28 | 5.42 | 5.44 | 0.00 | 0.00% | 5.42 | 5.48 | 38486 | 2095.05 | 0.48% |
| 2025-05-27 | 5.41 | 5.44 | 0.02 | 0.37% | 5.39 | 5.45 | 36385 | 1971.39 | 0.46% |
| 2025-05-26 | 5.40 | 5.42 | 0.01 | 0.18% | 5.39 | 5.57 | 59947 | 3264.36 | 0.75% |
| 2025-05-23 | 5.40 | 5.41 | 0.01 | 0.19% | 5.39 | 5.44 | 40794 | 2208.79 | 0.51% |
| 2025-05-22 | 5.49 | 5.40 | -0.08 | -1.46% | 5.39 | 5.50 | 44839 | 2435.33 | 0.56% |
| 2025-05-21 | 5.49 | 5.48 | -0.01 | -0.18% | 5.45 | 5.54 | 41075 | 2252.12 | 0.52% |
| 2025-05-20 | 5.57 | 5.49 | -0.03 | -0.54% | 5.47 | 5.57 | 38902 | 2137.89 | 0.49% |
| 2025-05-19 | 5.45 | 5.52 | 0.09 | 1.66% | 5.43 | 5.54 | 61382 | 3378.23 | 0.77% |
| 2025-05-16 | 5.48 | 5.43 | -0.02 | -0.37% | 5.41 | 5.48 | 43336 | 2356.18 | 0.54% |
| 2025-05-15 | 5.46 | 5.45 | 0.00 | 0.00% | 5.39 | 5.55 | 67544 | 3683.37 | 0.85% |
| 2025-05-14 | 5.41 | 5.45 | 0.02 | 0.37% | 5.37 | 5.45 | 59301 | 3208.98 | 0.74% |
| 2025-05-13 | 5.48 | 5.43 | -0.02 | -0.37% | 5.41 | 5.50 | 54702 | 2977.61 | 0.69% |
| 2025-05-12 | 5.55 | 5.45 | -0.05 | -0.91% | 5.41 | 5.58 | 62630 | 3416.42 | 0.79% |
| 2025-05-09 | 5.45 | 5.50 | 0.06 | 1.10% | 5.39 | 5.59 | 99085 | 5437.62 | 1.24% |
| 2025-05-08 | 5.59 | 5.44 | -0.10 | -1.81% | 5.38 | 5.60 | 126791 | 6918.69 | 1.59% |
| 2025-05-07 | 5.30 | 5.54 | 0.29 | 5.52% | 5.26 | 5.62 | 222777 | 12180.52 | 2.79% |
| 2025-05-06 | 5.15 | 5.25 | 0.12 | 2.34% | 5.13 | 5.26 | 78499 | 4090.70 | 0.98% |
| 2025-04-30 | 5.26 | 5.13 | -0.15 | -2.84% | 5.12 | 5.37 | 82636 | 4294.77 | 1.04% |
| 2025-04-29 | 5.16 | 5.28 | 0.15 | 2.92% | 5.16 | 5.30 | 93399 | 4916.89 | 1.17% |
| 2025-04-28 | 5.19 | 5.13 | -0.06 | -1.16% | 5.12 | 5.21 | 47827 | 2462.29 | 0.60% |
| 2025-04-25 | 5.10 | 5.19 | 0.08 | 1.57% | 5.10 | 5.22 | 62953 | 3260.52 | 0.79% |
| 2025-04-24 | 5.14 | 5.11 | 0.01 | 0.20% | 5.05 | 5.15 | 39496 | 2018.52 | 0.50% |
| 2025-04-23 | 5.14 | 5.10 | 0.00 | 0.00% | 5.09 | 5.18 | 53784 | 2757.56 | 0.67% |
| 2025-04-22 | 5.00 | 5.10 | 0.09 | 1.80% | 5.00 | 5.12 | 77792 | 3944.07 | 0.98% |
| 2025-04-21 | 5.03 | 5.01 | -0.04 | -0.79% | 4.98 | 5.08 | 62004 | 3105.97 | 0.78% |
| 2025-04-18 | 5.04 | 5.05 | 0.02 | 0.40% | 5.01 | 5.07 | 41303 | 2080.36 | 0.52% |
| 2025-04-17 | 4.97 | 5.03 | 0.05 | 1.00% | 4.92 | 5.08 | 70798 | 3571.01 | 0.89% |
| 2025-04-16 | 5.00 | 4.98 | -0.04 | -0.80% | 4.91 | 5.03 | 47249 | 2343.04 | 0.59% |
| 2025-04-15 | 4.99 | 5.02 | 0.02 | 0.40% | 4.97 | 5.03 | 36096 | 1805.32 | 0.45% |
| 2025-04-14 | 4.97 | 5.00 | 0.06 | 1.21% | 4.95 | 5.01 | 52774 | 2631.20 | 0.66% |
| 2025-04-11 | 5.00 | 4.94 | -0.10 | -1.98% | 4.93 | 5.04 | 72191 | 3585.28 | 0.91% |
| 2025-04-10 | 5.06 | 5.04 | 0.01 | 0.20% | 5.01 | 5.09 | 74386 | 3756.01 | 0.93% |
| 2025-04-09 | 4.90 | 5.03 | 0.11 | 2.24% | 4.68 | 5.04 | 107023 | 5213.94 | 1.34% |
| 2025-04-08 | 4.88 | 4.92 | 0.06 | 1.23% | 4.82 | 4.96 | 106703 | 5226.26 | 1.34% |
深证大盘股票行情在线 K线走势图
