万达电影(002739)股票行情
万达电影(002739)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 |
|---|
| 2025-12-17 | 10.96 | 11.31 | 0.28 | 2.54% | 10.95 | 11.33 | 405036 | 45177.66 | 1.94% |
| 2025-12-16 | 11.25 | 11.03 | -0.28 | -2.48% | 10.91 | 11.27 | 477873 | 52781.88 | 2.29% |
| 2025-12-15 | 11.44 | 11.31 | -0.18 | -1.57% | 11.29 | 11.52 | 298223 | 33906.32 | 1.43% |
| 2025-12-12 | 11.35 | 11.49 | 0.13 | 1.14% | 11.33 | 11.53 | 460116 | 52629.07 | 2.21% |
| 2025-12-11 | 11.48 | 11.36 | -0.13 | -1.13% | 11.34 | 11.63 | 452265 | 51781.00 | 2.17% |
| 2025-12-10 | 11.13 | 11.49 | 0.31 | 2.77% | 11.10 | 11.67 | 728814 | 83372.54 | 3.49% |
| 2025-12-09 | 11.15 | 11.18 | 0.03 | 0.27% | 11.13 | 11.37 | 414080 | 46510.43 | 1.99% |
| 2025-12-08 | 11.13 | 11.15 | -0.03 | -0.27% | 11.09 | 11.32 | 394918 | 44157.45 | 1.89% |
| 2025-12-05 | 11.13 | 11.18 | 0.06 | 0.54% | 11.00 | 11.18 | 232593 | 25853.86 | 1.12% |
| 2025-12-04 | 11.15 | 11.12 | -0.03 | -0.27% | 11.10 | 11.30 | 301753 | 33732.44 | 1.45% |
| 2025-12-03 | 11.17 | 11.15 | -0.06 | -0.54% | 11.12 | 11.27 | 270472 | 30200.98 | 1.30% |
| 2025-12-02 | 11.38 | 11.21 | -0.21 | -1.84% | 11.15 | 11.42 | 421796 | 47277.99 | 2.02% |
| 2025-12-01 | 11.72 | 11.42 | -0.03 | -0.26% | 11.40 | 11.77 | 705340 | 81588.88 | 3.38% |
| 2025-11-28 | 11.26 | 11.45 | 0.24 | 2.14% | 11.21 | 11.46 | 335973 | 38180.94 | 1.61% |
| 2025-11-27 | 11.42 | 11.21 | -0.13 | -1.15% | 11.20 | 11.44 | 250404 | 28239.17 | 1.20% |
| 2025-11-26 | 11.57 | 11.34 | -0.13 | -1.13% | 11.30 | 11.67 | 298521 | 34117.89 | 1.43% |
| 2025-11-25 | 11.40 | 11.47 | 0.05 | 0.44% | 11.38 | 11.63 | 363075 | 41902.57 | 1.74% |
| 2025-11-24 | 11.15 | 11.42 | 0.36 | 3.25% | 11.10 | 11.48 | 405209 | 45822.90 | 1.94% |
| 2025-11-21 | 11.21 | 11.06 | -0.24 | -2.12% | 11.03 | 11.42 | 421216 | 47002.66 | 2.02% |
| 2025-11-20 | 11.55 | 11.30 | -0.19 | -1.65% | 11.28 | 11.64 | 287642 | 32764.70 | 1.38% |
| 2025-11-19 | 11.65 | 11.49 | -0.16 | -1.37% | 11.45 | 11.75 | 313956 | 36224.25 | 1.51% |
| 2025-11-18 | 11.73 | 11.65 | -0.11 | -0.94% | 11.56 | 11.75 | 375530 | 43737.43 | 1.80% |
| 2025-11-17 | 11.50 | 11.76 | 0.18 | 1.55% | 11.36 | 11.79 | 441324 | 51011.60 | 2.12% |
| 2025-11-14 | 11.68 | 11.58 | -0.10 | -0.86% | 11.54 | 11.74 | 256951 | 29869.42 | 1.23% |
| 2025-11-13 | 11.55 | 11.68 | 0.14 | 1.21% | 11.54 | 11.73 | 328366 | 38254.27 | 1.57% |
| 2025-11-12 | 11.62 | 11.54 | -0.07 | -0.60% | 11.46 | 11.73 | 343829 | 39784.26 | 1.65% |
| 2025-11-11 | 11.51 | 11.61 | 0.07 | 0.61% | 11.45 | 11.68 | 368836 | 42685.50 | 1.77% |
| 2025-11-10 | 11.50 | 11.54 | 0.10 | 0.87% | 11.39 | 11.66 | 441385 | 50988.25 | 2.12% |
| 2025-11-07 | 11.23 | 11.44 | 0.22 | 1.96% | 11.22 | 11.59 | 632841 | 72469.20 | 3.03% |
| 2025-11-06 | 11.30 | 11.22 | -0.12 | -1.06% | 11.20 | 11.36 | 311228 | 34992.27 | 1.49% |
| 2025-11-05 | 11.14 | 11.34 | 0.17 | 1.52% | 11.09 | 11.45 | 501847 | 56850.77 | 2.41% |
| 2025-11-04 | 11.18 | 11.17 | -0.02 | -0.18% | 11.09 | 11.29 | 330633 | 36981.19 | 1.59% |
| 2025-11-03 | 11.09 | 11.19 | 0.15 | 1.36% | 11.05 | 11.19 | 386058 | 42953.30 | 1.85% |
| 2025-10-31 | 10.98 | 11.04 | 0.19 | 1.75% | 10.90 | 11.14 | 499163 | 55061.05 | 2.39% |
| 2025-10-30 | 10.97 | 10.85 | -0.12 | -1.09% | 10.85 | 10.99 | 246208 | 26829.10 | 1.18% |
| 2025-10-29 | 10.88 | 10.97 | 0.09 | 0.83% | 10.82 | 10.99 | 283066 | 30913.33 | 1.36% |
| 2025-10-28 | 10.89 | 10.88 | -0.01 | -0.09% | 10.80 | 10.92 | 279874 | 30403.73 | 1.34% |
| 2025-10-27 | 10.95 | 10.89 | -0.07 | -0.64% | 10.87 | 10.97 | 254716 | 27786.50 | 1.22% |
| 2025-10-24 | 10.90 | 10.96 | 0.05 | 0.46% | 10.83 | 11.02 | 283922 | 31024.81 | 1.36% |
| 2025-10-23 | 10.80 | 10.91 | 0.08 | 0.74% | 10.73 | 10.92 | 277601 | 30086.21 | 1.33% |
| 2025-10-22 | 10.76 | 10.83 | 0.05 | 0.46% | 10.70 | 10.87 | 229551 | 24839.27 | 1.10% |
| 2025-10-21 | 10.75 | 10.78 | 0.03 | 0.28% | 10.74 | 10.82 | 211019 | 22742.84 | 1.01% |
| 2025-10-20 | 10.77 | 10.75 | 0.08 | 0.75% | 10.68 | 10.80 | 211203 | 22658.88 | 1.01% |
| 2025-10-17 | 10.89 | 10.67 | -0.25 | -2.29% | 10.64 | 10.95 | 388393 | 41827.77 | 1.86% |
| 2025-10-16 | 11.01 | 10.92 | -0.12 | -1.09% | 10.91 | 11.04 | 251890 | 27623.81 | 1.21% |
| 2025-10-15 | 10.98 | 11.04 | 0.12 | 1.10% | 10.88 | 11.05 | 283593 | 31116.54 | 1.36% |
| 2025-10-14 | 11.10 | 10.92 | -0.14 | -1.27% | 10.90 | 11.15 | 443811 | 48947.01 | 2.13% |
| 2025-10-13 | 11.02 | 11.06 | -0.26 | -2.30% | 10.93 | 11.13 | 518877 | 57251.12 | 2.49% |
| 2025-10-10 | 11.32 | 11.32 | -0.01 | -0.09% | 11.27 | 11.38 | 442919 | 50191.96 | 2.12% |
| 2025-10-09 | 12.00 | 11.33 | -0.98 | -7.96% | 11.30 | 12.00 | 1308998 | 149848.81 | 6.28% |
| 2025-09-30 | 12.30 | 12.31 | 0.02 | 0.16% | 12.23 | 12.49 | 486081 | 59963.89 | 2.33% |
| 2025-09-29 | 12.11 | 12.29 | 0.08 | 0.66% | 11.95 | 12.38 | 564568 | 69111.67 | 2.71% |
| 2025-09-26 | 12.38 | 12.21 | -0.23 | -1.85% | 12.15 | 12.40 | 485388 | 59544.93 | 2.33% |
| 2025-09-25 | 12.41 | 12.44 | 0.24 | 1.97% | 12.30 | 12.66 | 1010942 | 126131.39 | 4.85% |
| 2025-09-24 | 12.19 | 12.20 | -0.07 | -0.57% | 12.06 | 12.40 | 762985 | 93336.05 | 3.66% |
| 2025-09-23 | 12.34 | 12.27 | -0.06 | -0.49% | 11.99 | 12.43 | 905688 | 110389.34 | 4.34% |
| 2025-09-22 | 12.99 | 12.33 | -0.49 | -3.82% | 12.23 | 12.99 | 1394086 | 173114.30 | 6.68% |
| 2025-09-19 | 11.71 | 12.82 | 1.17 | 10.04% | 11.50 | 12.82 | 1400974 | 174049.12 | 6.72% |
| 2025-09-18 | 12.04 | 11.65 | -0.37 | -3.08% | 11.59 | 12.09 | 636128 | 75161.88 | 3.05% |
| 2025-09-17 | 12.04 | 12.02 | -0.08 | -0.66% | 11.78 | 12.07 | 588101 | 69960.20 | 2.82% |
| 2025-09-16 | 12.32 | 12.10 | -0.22 | -1.79% | 12.01 | 12.36 | 649873 | 78967.02 | 3.12% |
| 2025-09-15 | 12.03 | 12.32 | 0.38 | 3.18% | 12.03 | 12.42 | 951411 | 116842.34 | 4.56% |
| 2025-09-12 | 11.83 | 11.94 | 0.11 | 0.93% | 11.82 | 11.98 | 579654 | 68987.59 | 2.78% |
| 2025-09-11 | 11.86 | 11.83 | -0.03 | -0.25% | 11.63 | 11.92 | 420284 | 49349.16 | 2.02% |
| 2025-09-10 | 11.76 | 11.86 | 0.07 | 0.59% | 11.71 | 12.00 | 479471 | 56959.62 | 2.30% |
| 2025-09-09 | 11.85 | 11.79 | -0.06 | -0.51% | 11.69 | 11.95 | 512296 | 60499.64 | 2.46% |
| 2025-09-08 | 11.58 | 11.85 | 0.19 | 1.63% | 11.56 | 11.86 | 624808 | 73501.51 | 3.00% |
| 2025-09-05 | 11.19 | 11.66 | 0.51 | 4.57% | 11.16 | 11.69 | 653069 | 74747.56 | 3.13% |
| 2025-09-04 | 11.18 | 11.15 | -0.02 | -0.18% | 11.04 | 11.29 | 364864 | 40769.93 | 1.75% |
| 2025-09-03 | 11.30 | 11.17 | -0.12 | -1.06% | 11.13 | 11.48 | 375896 | 42405.95 | 1.80% |
| 2025-09-02 | 11.61 | 11.29 | -0.35 | -3.01% | 11.24 | 11.61 | 506584 | 57583.34 | 2.43% |
| 2025-09-01 | 11.74 | 11.64 | -0.08 | -0.68% | 11.58 | 11.74 | 368557 | 42912.62 | 1.77% |
| 2025-08-29 | 11.80 | 11.72 | -0.08 | -0.68% | 11.69 | 11.91 | 464644 | 54760.73 | 2.23% |
| 2025-08-28 | 11.84 | 11.80 | 0.17 | 1.46% | 11.61 | 12.00 | 612564 | 72332.91 | 2.94% |
| 2025-08-27 | 11.79 | 11.63 | -0.17 | -1.44% | 11.61 | 11.92 | 479113 | 56496.24 | 2.30% |
| 2025-08-26 | 11.65 | 11.80 | 0.14 | 1.20% | 11.60 | 11.87 | 485422 | 57107.57 | 2.33% |
| 2025-08-25 | 11.56 | 11.66 | 0.16 | 1.39% | 11.46 | 11.67 | 547327 | 63407.04 | 2.62% |
| 2025-08-22 | 11.42 | 11.50 | 0.08 | 0.70% | 11.41 | 11.55 | 325193 | 37302.38 | 1.56% |
| 2025-08-21 | 11.36 | 11.42 | 0.01 | 0.09% | 11.35 | 11.48 | 299918 | 34282.82 | 1.44% |
| 2025-08-20 | 11.34 | 11.41 | 0.04 | 0.35% | 11.24 | 11.41 | 295962 | 33486.55 | 1.42% |
深证大盘股票行情在线 K线走势图
万达电影(002739)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
