万里扬(002434)股票行情 万里扬股票行情 002434股票行情_爱股网
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 |
|---|
| 2025-10-31 | 8.97 | 9.02 | 0.05 | 0.56% | 8.97 | 9.17 | 152729 | 13860.33 | 1.16% |
| 2025-10-30 | 9.24 | 8.97 | -0.17 | -1.86% | 8.96 | 9.24 | 203323 | 18414.03 | 1.55% |
| 2025-10-29 | 9.35 | 9.14 | -0.25 | -2.66% | 9.09 | 9.37 | 265295 | 24350.88 | 2.02% |
| 2025-10-28 | 9.45 | 9.39 | -0.02 | -0.21% | 9.31 | 9.49 | 236301 | 22219.92 | 1.80% |
| 2025-10-27 | 9.75 | 9.41 | -0.46 | -4.66% | 9.24 | 9.79 | 501525 | 47586.40 | 3.82% |
| 2025-10-24 | 9.73 | 9.87 | 0.18 | 1.86% | 9.73 | 10.01 | 245364 | 24304.94 | 1.87% |
| 2025-10-23 | 9.68 | 9.69 | -0.08 | -0.82% | 9.50 | 9.77 | 215471 | 20728.28 | 1.64% |
| 2025-10-22 | 9.56 | 9.77 | 0.18 | 1.88% | 9.40 | 9.83 | 319158 | 30817.82 | 2.43% |
| 2025-10-21 | 9.66 | 9.59 | -0.01 | -0.10% | 9.56 | 9.69 | 175523 | 16868.70 | 1.34% |
| 2025-10-20 | 9.68 | 9.60 | 0.00 | 0.00% | 9.55 | 9.86 | 264692 | 25677.54 | 2.02% |
| 2025-10-17 | 9.99 | 9.60 | -0.44 | -4.38% | 9.57 | 10.11 | 337890 | 33003.24 | 2.58% |
| 2025-10-16 | 10.41 | 10.04 | -0.39 | -3.74% | 10.00 | 10.48 | 465994 | 47676.90 | 3.55% |
| 2025-10-15 | 10.25 | 10.43 | 0.19 | 1.86% | 10.16 | 10.60 | 524539 | 54442.53 | 4.00% |
| 2025-10-14 | 10.33 | 10.24 | -0.02 | -0.19% | 10.16 | 10.60 | 498128 | 51580.73 | 3.80% |
| 2025-10-13 | 9.90 | 10.26 | 0.11 | 1.08% | 9.69 | 10.29 | 470041 | 46909.79 | 3.58% |
| 2025-10-10 | 9.95 | 10.15 | 0.20 | 2.01% | 9.85 | 10.38 | 484494 | 49329.95 | 3.69% |
| 2025-10-09 | 9.94 | 9.95 | 0.03 | 0.30% | 9.68 | 10.00 | 369905 | 36438.17 | 2.82% |
| 2025-09-30 | 9.80 | 9.92 | 0.13 | 1.33% | 9.71 | 9.96 | 292050 | 28838.15 | 2.23% |
| 2025-09-29 | 9.27 | 9.79 | 0.02 | 0.20% | 9.22 | 9.83 | 520013 | 50014.30 | 3.97% |
| 2025-09-26 | 9.84 | 9.77 | -0.24 | -2.40% | 9.75 | 10.09 | 399628 | 39402.74 | 3.05% |
| 2025-09-25 | 10.19 | 10.01 | -0.20 | -1.96% | 9.87 | 10.27 | 567434 | 56845.82 | 4.33% |
| 2025-09-24 | 10.13 | 10.21 | 0.18 | 1.79% | 9.93 | 10.34 | 671878 | 68045.54 | 5.12% |
| 2025-09-23 | 9.98 | 10.03 | 0.06 | 0.60% | 9.79 | 10.10 | 659127 | 65459.46 | 5.03% |
| 2025-09-22 | 9.60 | 9.97 | 0.45 | 4.73% | 9.55 | 10.27 | 867341 | 87087.18 | 6.61% |
| 2025-09-19 | 9.87 | 9.52 | -0.24 | -2.46% | 9.50 | 9.95 | 692390 | 66945.25 | 5.28% |
| 2025-09-18 | 9.66 | 9.76 | 0.09 | 0.93% | 9.58 | 10.28 | 1265712 | 125199.36 | 9.65% |
| 2025-09-17 | 9.09 | 9.67 | 0.62 | 6.85% | 9.05 | 9.96 | 1186959 | 113428.49 | 9.05% |
| 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% |
深证大盘股票行情在线 K线走势图
万里扬(002434)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
