万里扬(002434)股票行情
万里扬(002434)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 |
|---|
| 2025-09-16 | 8.73 | 9.05 | 0.37 | 4.26% | 8.65 | 9.08 | 715141 | 63718.55 | 5.45% |
| 2025-09-15 | 8.62 | 8.68 | 0.07 | 0.81% | 8.60 | 8.80 | 400074 | 34828.43 | 3.05% |
| 2025-09-12 | 8.58 | 8.61 | 0.01 | 0.12% | 8.50 | 8.64 | 251794 | 21596.91 | 1.92% |
| 2025-09-11 | 8.41 | 8.60 | 0.18 | 2.14% | 8.31 | 8.60 | 290708 | 24709.58 | 2.22% |
| 2025-09-10 | 8.54 | 8.42 | -0.12 | -1.41% | 8.42 | 8.60 | 195829 | 16633.23 | 1.49% |
| 2025-09-09 | 8.52 | 8.54 | -0.06 | -0.70% | 8.47 | 8.62 | 210253 | 17958.88 | 1.60% |
| 2025-09-08 | 8.40 | 8.60 | 0.21 | 2.50% | 8.33 | 8.61 | 315553 | 26850.88 | 2.41% |
| 2025-09-05 | 8.12 | 8.39 | 0.28 | 3.45% | 8.08 | 8.39 | 272941 | 22578.47 | 2.08% |
| 2025-09-04 | 8.17 | 8.11 | -0.09 | -1.10% | 7.95 | 8.37 | 298639 | 24409.60 | 2.28% |
| 2025-09-03 | 8.28 | 8.20 | -0.09 | -1.09% | 8.16 | 8.52 | 332297 | 27676.04 | 2.53% |
| 2025-09-02 | 8.30 | 8.29 | -0.03 | -0.36% | 8.05 | 8.39 | 305432 | 25038.73 | 2.33% |
| 2025-09-01 | 8.42 | 8.32 | -0.12 | -1.42% | 8.30 | 8.47 | 212074 | 17689.33 | 1.62% |
| 2025-08-29 | 8.46 | 8.44 | 0.00 | 0.00% | 8.29 | 8.58 | 270227 | 22822.10 | 2.06% |
| 2025-08-28 | 8.41 | 8.44 | 0.03 | 0.36% | 8.14 | 8.49 | 320482 | 26735.06 | 2.44% |
| 2025-08-27 | 8.66 | 8.41 | -0.25 | -2.89% | 8.41 | 8.73 | 358943 | 30872.47 | 2.74% |
| 2025-08-26 | 8.58 | 8.66 | 0.04 | 0.46% | 8.49 | 8.76 | 333085 | 28754.16 | 2.54% |
| 2025-08-25 | 8.69 | 8.62 | -0.03 | -0.35% | 8.53 | 8.76 | 380189 | 32819.06 | 2.90% |
| 2025-08-22 | 8.69 | 8.65 | -0.04 | -0.46% | 8.57 | 8.72 | 342337 | 29560.67 | 2.61% |
| 2025-08-21 | 8.90 | 8.69 | -0.14 | -1.59% | 8.62 | 8.97 | 426342 | 37190.71 | 3.25% |
| 2025-08-20 | 8.68 | 8.83 | 0.16 | 1.85% | 8.60 | 8.84 | 472433 | 41303.98 | 3.60% |
| 2025-08-19 | 8.50 | 8.67 | 0.14 | 1.64% | 8.40 | 8.72 | 430420 | 36918.41 | 3.28% |
| 2025-08-18 | 8.50 | 8.53 | 0.10 | 1.19% | 8.45 | 8.61 | 394761 | 33739.61 | 3.01% |
| 2025-08-15 | 8.30 | 8.43 | 0.12 | 1.44% | 8.25 | 8.47 | 286188 | 24067.06 | 2.18% |
| 2025-08-14 | 8.55 | 8.31 | -0.20 | -2.35% | 8.25 | 8.59 | 323639 | 27161.30 | 2.47% |
| 2025-08-13 | 8.37 | 8.51 | 0.12 | 1.43% | 8.33 | 8.61 | 398200 | 33743.44 | 3.04% |
| 2025-08-12 | 8.47 | 8.39 | -0.07 | -0.83% | 8.34 | 8.52 | 301958 | 25363.18 | 2.30% |
| 2025-08-11 | 8.45 | 8.46 | 0.01 | 0.12% | 8.43 | 8.58 | 476198 | 40403.89 | 3.63% |
| 2025-08-08 | 8.55 | 8.45 | -0.13 | -1.52% | 8.36 | 8.57 | 526869 | 44480.46 | 4.02% |
| 2025-08-07 | 8.69 | 8.58 | -0.11 | -1.27% | 8.41 | 8.85 | 900513 | 77173.04 | 6.87% |
| 2025-08-06 | 7.90 | 8.69 | 0.79 | 10.00% | 7.86 | 8.69 | 818400 | 68367.02 | 6.24% |
| 2025-08-05 | 7.80 | 7.90 | 0.08 | 1.02% | 7.80 | 7.92 | 151516 | 11930.11 | 1.16% |
| 2025-08-04 | 7.58 | 7.82 | 0.19 | 2.49% | 7.53 | 7.84 | 157378 | 12164.77 | 1.20% |
| 2025-08-01 | 7.53 | 7.63 | 0.10 | 1.33% | 7.50 | 7.67 | 126002 | 9577.56 | 0.96% |
| 2025-07-31 | 7.61 | 7.53 | -0.12 | -1.57% | 7.51 | 7.69 | 132388 | 10057.66 | 1.01% |
| 2025-07-30 | 7.71 | 7.65 | -0.09 | -1.16% | 7.57 | 7.75 | 133784 | 10233.17 | 1.02% |
| 2025-07-29 | 7.75 | 7.74 | -0.02 | -0.26% | 7.69 | 7.79 | 131351 | 10150.13 | 1.00% |
| 2025-07-28 | 7.70 | 7.76 | 0.07 | 0.91% | 7.68 | 7.79 | 176830 | 13709.96 | 1.35% |
| 2025-07-25 | 7.70 | 7.69 | 0.00 | 0.00% | 7.65 | 7.72 | 144814 | 11125.86 | 1.10% |
| 2025-07-24 | 7.68 | 7.69 | -0.01 | -0.13% | 7.65 | 7.77 | 157563 | 12122.27 | 1.20% |
| 2025-07-23 | 7.76 | 7.70 | -0.05 | -0.65% | 7.68 | 7.79 | 155970 | 12054.37 | 1.19% |
| 2025-07-22 | 7.76 | 7.75 | -0.02 | -0.26% | 7.71 | 7.80 | 156288 | 12111.91 | 1.19% |
| 2025-07-21 | 7.74 | 7.77 | 0.08 | 1.04% | 7.71 | 7.82 | 187058 | 14508.08 | 1.43% |
| 2025-07-18 | 7.75 | 7.69 | -0.06 | -0.77% | 7.65 | 7.77 | 184959 | 14234.37 | 1.41% |
| 2025-07-17 | 7.70 | 7.75 | 0.04 | 0.52% | 7.67 | 7.79 | 183913 | 14230.85 | 1.40% |
| 2025-07-16 | 7.57 | 7.71 | 0.12 | 1.58% | 7.55 | 7.84 | 268892 | 20740.72 | 2.05% |
| 2025-07-15 | 7.54 | 7.59 | 0.02 | 0.26% | 7.53 | 7.74 | 232142 | 17718.90 | 1.77% |
| 2025-07-14 | 7.41 | 7.57 | 0.17 | 2.30% | 7.38 | 7.62 | 258625 | 19484.57 | 1.97% |
| 2025-07-11 | 7.32 | 7.40 | 0.05 | 0.68% | 7.30 | 7.44 | 190993 | 14080.10 | 1.46% |
| 2025-07-10 | 7.51 | 7.35 | 0.10 | 1.38% | 7.30 | 7.60 | 277133 | 20408.70 | 2.11% |
| 2025-07-09 | 7.29 | 7.25 | -0.02 | -0.28% | 7.23 | 7.35 | 130320 | 9514.07 | 0.99% |
| 2025-07-08 | 7.23 | 7.27 | 0.01 | 0.14% | 7.22 | 7.30 | 101011 | 7333.52 | 0.77% |
| 2025-07-07 | 7.25 | 7.26 | 0.01 | 0.14% | 7.15 | 7.27 | 97924 | 7066.05 | 0.75% |
| 2025-07-04 | 7.32 | 7.25 | -0.06 | -0.82% | 7.24 | 7.33 | 103869 | 7557.84 | 0.79% |
| 2025-07-03 | 7.29 | 7.31 | 0.02 | 0.27% | 7.25 | 7.33 | 95145 | 6938.63 | 0.73% |
| 2025-07-02 | 7.35 | 7.29 | -0.06 | -0.82% | 7.23 | 7.37 | 130171 | 9496.25 | 0.99% |
| 2025-07-01 | 7.33 | 7.35 | 0.02 | 0.27% | 7.27 | 7.39 | 123691 | 9071.42 | 0.94% |
| 2025-06-30 | 7.25 | 7.33 | 0.11 | 1.52% | 7.18 | 7.41 | 179453 | 13137.54 | 1.37% |
| 2025-06-27 | 7.20 | 7.22 | 0.13 | 1.83% | 7.11 | 7.32 | 208783 | 15067.61 | 1.59% |
| 2025-06-26 | 7.17 | 7.09 | -0.08 | -1.12% | 7.06 | 7.21 | 177830 | 12677.79 | 1.36% |
| 2025-06-25 | 7.04 | 7.17 | 0.12 | 1.70% | 7.01 | 7.19 | 195451 | 13929.29 | 1.49% |
| 2025-06-24 | 6.81 | 7.05 | 0.25 | 3.68% | 6.81 | 7.10 | 208839 | 14598.52 | 1.59% |
| 2025-06-23 | 6.63 | 6.80 | 0.14 | 2.10% | 6.60 | 6.82 | 132392 | 8924.85 | 1.01% |
| 2025-06-20 | 6.83 | 6.66 | -0.19 | -2.77% | 6.65 | 6.89 | 147267 | 9929.96 | 1.12% |
| 2025-06-19 | 6.84 | 6.85 | 0.01 | 0.15% | 6.82 | 6.97 | 179626 | 12370.47 | 1.37% |
| 2025-06-18 | 6.92 | 6.94 | 0.01 | 0.14% | 6.82 | 6.95 | 101536 | 6980.22 | 0.77% |
| 2025-06-17 | 6.92 | 6.93 | 0.03 | 0.43% | 6.87 | 6.94 | 74080 | 5118.46 | 0.56% |
| 2025-06-16 | 6.85 | 6.90 | 0.02 | 0.29% | 6.74 | 6.95 | 98250 | 6768.32 | 0.75% |
| 2025-06-13 | 6.99 | 6.88 | -0.13 | -1.85% | 6.85 | 7.00 | 116245 | 8027.89 | 0.89% |
| 2025-06-12 | 7.03 | 7.01 | -0.04 | -0.57% | 6.95 | 7.09 | 84042 | 5903.35 | 0.64% |
| 2025-06-11 | 7.03 | 7.05 | 0.07 | 1.00% | 7.00 | 7.11 | 124309 | 8788.40 | 0.95% |
| 2025-06-10 | 7.15 | 6.98 | -0.15 | -2.10% | 6.88 | 7.17 | 164825 | 11535.42 | 1.26% |
| 2025-06-09 | 7.12 | 7.13 | 0.05 | 0.71% | 7.06 | 7.22 | 125694 | 8991.71 | 0.96% |
| 2025-06-06 | 7.19 | 7.08 | -0.12 | -1.67% | 7.06 | 7.19 | 121484 | 8622.44 | 0.93% |
| 2025-06-05 | 7.11 | 7.20 | 0.10 | 1.41% | 7.04 | 7.22 | 124447 | 8889.12 | 0.95% |
| 2025-06-04 | 7.12 | 7.10 | 0.01 | 0.14% | 7.08 | 7.18 | 118159 | 8410.99 | 0.90% |
| 2025-06-03 | 7.07 | 7.09 | -0.02 | -0.28% | 7.06 | 7.15 | 111511 | 7917.67 | 0.85% |
| 2025-05-30 | 7.32 | 7.11 | -0.24 | -3.27% | 7.09 | 7.32 | 176399 | 12624.84 | 1.35% |
| 2025-05-29 | 7.29 | 7.35 | 0.04 | 0.55% | 7.27 | 7.46 | 202204 | 14931.33 | 1.54% |
| 2025-05-28 | 7.34 | 7.31 | -0.03 | -0.41% | 7.28 | 7.41 | 206718 | 15150.28 | 1.58% |
| 2025-05-27 | 7.55 | 7.34 | -0.44 | -5.66% | 7.10 | 7.55 | 469820 | 34279.51 | 3.58% |
深证大盘股票行情在线 K线走势图
