万达信息(300168)股票行情
万达信息(300168)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 |
|---|
| 2025-12-12 | 6.49 | 6.49 | 0.00 | 0.00% | 6.45 | 6.55 | 116433 | 7577.59 | 0.81% | 0.00 |
| 2025-12-11 | 6.66 | 6.49 | -0.19 | -2.84% | 6.49 | 6.69 | 150550 | 9866.33 | 1.05% | 0.00 |
| 2025-12-10 | 6.69 | 6.68 | 0.02 | 0.30% | 6.59 | 6.70 | 115176 | 7638.54 | 0.80% | 5.00 |
| 2025-12-09 | 6.77 | 6.66 | -0.12 | -1.77% | 6.65 | 6.79 | 116796 | 7830.32 | 0.81% | 0.00 |
| 2025-12-08 | 6.70 | 6.78 | 0.09 | 1.35% | 6.70 | 6.85 | 157778 | 10720.76 | 1.10% | 0.00 |
| 2025-12-05 | 6.64 | 6.69 | 0.06 | 0.90% | 6.55 | 6.70 | 122559 | 8134.29 | 0.85% | 0.00 |
| 2025-12-04 | 6.80 | 6.63 | -0.18 | -2.64% | 6.62 | 6.81 | 202086 | 13477.54 | 1.40% | 0.00 |
| 2025-12-03 | 7.07 | 6.81 | -0.28 | -3.95% | 6.78 | 7.11 | 333128 | 22909.19 | 2.31% | 0.00 |
| 2025-12-02 | 7.06 | 7.09 | 0.04 | 0.57% | 6.94 | 7.15 | 240442 | 16934.92 | 1.67% | 0.00 |
| 2025-12-01 | 7.05 | 7.05 | -0.02 | -0.28% | 7.00 | 7.11 | 215299 | 15189.44 | 1.50% | 0.00 |
| 2025-11-28 | 7.11 | 7.07 | 0.05 | 0.71% | 6.98 | 7.15 | 201429 | 14191.48 | 1.40% | 0.00 |
| 2025-11-27 | 7.13 | 7.02 | -0.12 | -1.68% | 7.02 | 7.17 | 205082 | 14501.73 | 1.42% | 0.00 |
| 2025-11-26 | 7.24 | 7.14 | -0.11 | -1.52% | 7.12 | 7.39 | 259836 | 18805.80 | 1.81% | 0.00 |
| 2025-11-25 | 7.17 | 7.25 | 0.08 | 1.12% | 7.13 | 7.37 | 366150 | 26687.20 | 2.54% | 0.00 |
| 2025-11-24 | 6.85 | 7.17 | 0.30 | 4.37% | 6.81 | 7.23 | 371173 | 26199.77 | 2.58% | 0.00 |
| 2025-11-21 | 6.96 | 6.87 | -0.18 | -2.55% | 6.82 | 7.09 | 247655 | 17134.53 | 1.72% | 0.00 |
| 2025-11-20 | 7.08 | 7.05 | -0.04 | -0.56% | 6.99 | 7.14 | 194663 | 13762.91 | 1.35% | 0.00 |
| 2025-11-19 | 7.21 | 7.09 | -0.15 | -2.07% | 7.05 | 7.22 | 214260 | 15241.47 | 1.49% | 20.00 |
| 2025-11-18 | 7.11 | 7.24 | 0.12 | 1.69% | 7.06 | 7.31 | 400809 | 28932.37 | 2.78% | 12.00 |
| 2025-11-17 | 6.87 | 7.12 | 0.23 | 3.34% | 6.87 | 7.12 | 244753 | 17238.31 | 1.70% | 29.00 |
| 2025-11-14 | 6.88 | 6.89 | -0.02 | -0.29% | 6.85 | 6.99 | 126559 | 8766.88 | 0.88% | 0.00 |
| 2025-11-13 | 6.90 | 6.91 | 0.02 | 0.29% | 6.87 | 6.94 | 138204 | 9544.96 | 0.96% | 0.00 |
| 2025-11-12 | 7.00 | 6.89 | -0.11 | -1.57% | 6.86 | 7.02 | 136066 | 9409.45 | 0.95% | 0.00 |
| 2025-11-11 | 7.09 | 7.00 | -0.05 | -0.71% | 6.99 | 7.09 | 127051 | 8918.39 | 0.88% | 0.00 |
| 2025-11-10 | 7.02 | 7.05 | 0.06 | 0.86% | 7.00 | 7.11 | 148908 | 10515.84 | 1.03% | 0.00 |
| 2025-11-07 | 6.99 | 6.99 | -0.03 | -0.43% | 6.92 | 7.06 | 193925 | 13540.80 | 1.35% | 0.00 |
| 2025-11-06 | 7.12 | 7.02 | -0.10 | -1.40% | 6.98 | 7.14 | 183359 | 12883.24 | 1.27% | 0.00 |
| 2025-11-05 | 7.10 | 7.12 | -0.03 | -0.42% | 7.06 | 7.18 | 186217 | 13250.68 | 1.29% | 0.00 |
| 2025-11-04 | 7.02 | 7.15 | 0.08 | 1.13% | 6.98 | 7.25 | 314962 | 22429.90 | 2.19% | 0.00 |
| 2025-11-03 | 6.94 | 7.07 | 0.17 | 2.46% | 6.90 | 7.09 | 273674 | 19137.51 | 1.90% | 22.00 |
| 2025-10-31 | 6.71 | 6.90 | 0.18 | 2.68% | 6.71 | 6.95 | 285674 | 19617.30 | 1.98% | 0.00 |
| 2025-10-30 | 6.79 | 6.72 | -0.07 | -1.03% | 6.72 | 6.87 | 190014 | 12872.87 | 1.32% | 0.00 |
| 2025-10-29 | 6.85 | 6.79 | -0.06 | -0.88% | 6.74 | 6.89 | 172854 | 11760.07 | 1.20% | 0.00 |
| 2025-10-28 | 6.81 | 6.85 | 0.05 | 0.74% | 6.75 | 6.91 | 184646 | 12665.76 | 1.28% | 0.00 |
| 2025-10-27 | 6.86 | 6.80 | -0.01 | -0.15% | 6.73 | 6.87 | 132884 | 9020.40 | 0.92% | 0.00 |
| 2025-10-24 | 6.82 | 6.81 | -0.04 | -0.58% | 6.80 | 6.88 | 121564 | 8316.20 | 0.84% | 0.00 |
| 2025-10-23 | 6.77 | 6.85 | 0.08 | 1.18% | 6.66 | 6.86 | 147010 | 9920.49 | 1.02% | 0.00 |
| 2025-10-22 | 6.79 | 6.77 | -0.07 | -1.02% | 6.75 | 6.84 | 124596 | 8464.94 | 0.87% | 0.00 |
| 2025-10-21 | 6.81 | 6.84 | 0.02 | 0.29% | 6.74 | 6.84 | 187607 | 12755.44 | 1.30% | 0.00 |
| 2025-10-20 | 6.81 | 6.82 | 0.10 | 1.49% | 6.70 | 6.87 | 178954 | 12128.51 | 1.24% | 0.00 |
| 2025-10-17 | 6.73 | 6.72 | 0.02 | 0.30% | 6.68 | 7.01 | 314932 | 21488.37 | 2.19% | 0.00 |
| 2025-10-16 | 6.78 | 6.70 | -0.13 | -1.90% | 6.66 | 6.83 | 139334 | 9369.97 | 0.97% | 0.00 |
| 2025-10-15 | 6.76 | 6.83 | 0.12 | 1.79% | 6.67 | 6.86 | 191036 | 13003.84 | 1.33% | 0.00 |
| 2025-10-14 | 6.82 | 6.71 | -0.11 | -1.61% | 6.68 | 6.87 | 208234 | 14107.05 | 1.45% | 8.00 |
| 2025-10-13 | 6.74 | 6.82 | -0.07 | -1.02% | 6.59 | 6.86 | 180002 | 12174.03 | 1.25% | 0.00 |
| 2025-10-10 | 7.00 | 6.89 | -0.12 | -1.71% | 6.87 | 7.01 | 203996 | 14090.02 | 1.42% | 0.00 |
| 2025-10-09 | 6.90 | 7.01 | 0.11 | 1.59% | 6.81 | 7.10 | 243205 | 16877.17 | 1.69% | 0.00 |
| 2025-09-30 | 6.95 | 6.90 | -0.01 | -0.14% | 6.88 | 7.02 | 158784 | 11048.03 | 1.10% | 0.00 |
| 2025-09-29 | 6.89 | 6.91 | 0.02 | 0.29% | 6.75 | 6.96 | 144080 | 9899.36 | 1.00% | 0.00 |
| 2025-09-26 | 7.04 | 6.89 | -0.16 | -2.27% | 6.88 | 7.08 | 152345 | 10594.85 | 1.06% | 0.00 |
| 2025-09-25 | 7.04 | 7.05 | 0.00 | 0.00% | 7.01 | 7.20 | 195171 | 13891.83 | 1.36% | 2.00 |
| 2025-09-24 | 6.89 | 7.05 | 0.14 | 2.03% | 6.84 | 7.06 | 176097 | 12291.57 | 1.22% | 0.00 |
| 2025-09-23 | 7.07 | 6.91 | -0.19 | -2.68% | 6.72 | 7.10 | 268722 | 18448.29 | 1.87% | 0.00 |
| 2025-09-22 | 7.06 | 7.10 | 0.05 | 0.71% | 7.03 | 7.12 | 146293 | 10349.79 | 1.02% | 0.00 |
| 2025-09-19 | 7.12 | 7.05 | -0.07 | -0.98% | 7.03 | 7.21 | 220962 | 15676.54 | 1.54% | 0.00 |
| 2025-09-18 | 7.29 | 7.12 | -0.17 | -2.33% | 7.06 | 7.36 | 325252 | 23567.52 | 2.26% | 0.00 |
| 2025-09-17 | 7.42 | 7.29 | -0.13 | -1.75% | 7.28 | 7.42 | 207559 | 15202.55 | 1.44% | 0.00 |
| 2025-09-16 | 7.32 | 7.42 | 0.09 | 1.23% | 7.27 | 7.44 | 207214 | 15207.93 | 1.44% | 0.00 |
| 2025-09-15 | 7.41 | 7.33 | -0.20 | -2.66% | 7.29 | 7.45 | 278027 | 20412.35 | 1.93% | 26.00 |
| 2025-09-12 | 7.57 | 7.53 | -0.04 | -0.53% | 7.51 | 7.73 | 223882 | 17024.47 | 1.56% | 0.00 |
| 2025-09-11 | 7.47 | 7.57 | 0.09 | 1.20% | 7.31 | 7.60 | 197298 | 14777.82 | 1.37% | 12.00 |
| 2025-09-10 | 7.38 | 7.48 | 0.11 | 1.49% | 7.38 | 7.52 | 157913 | 11775.92 | 1.10% | 0.00 |
| 2025-09-09 | 7.56 | 7.37 | -0.19 | -2.51% | 7.36 | 7.58 | 187302 | 13943.40 | 1.30% | 1.00 |
| 2025-09-08 | 7.50 | 7.56 | 0.08 | 1.07% | 7.42 | 7.65 | 211287 | 15932.49 | 1.47% | 0.00 |
| 2025-09-05 | 7.39 | 7.48 | 0.10 | 1.36% | 7.28 | 7.48 | 243804 | 18029.51 | 1.69% | 78.00 |
| 2025-09-04 | 7.54 | 7.38 | -0.17 | -2.25% | 7.26 | 7.62 | 289758 | 21667.47 | 2.01% | 1.00 |
| 2025-09-03 | 7.82 | 7.55 | -0.21 | -2.71% | 7.50 | 7.82 | 252699 | 19323.13 | 1.76% | 0.00 |
| 2025-09-02 | 8.04 | 7.76 | -0.30 | -3.72% | 7.72 | 8.06 | 347284 | 27220.65 | 2.41% | 0.00 |
| 2025-09-01 | 8.10 | 8.06 | 0.01 | 0.12% | 8.04 | 8.21 | 265345 | 21507.48 | 1.84% | 0.00 |
| 2025-08-29 | 8.27 | 8.05 | -0.23 | -2.78% | 8.04 | 8.30 | 329773 | 26729.43 | 2.29% | 0.00 |
| 2025-08-28 | 8.14 | 8.28 | 0.07 | 0.85% | 7.95 | 8.30 | 464007 | 37836.45 | 3.22% | 0.00 |
| 2025-08-27 | 8.50 | 8.21 | -0.21 | -2.49% | 8.20 | 8.64 | 479412 | 40401.07 | 3.33% | 0.00 |
| 2025-08-26 | 8.36 | 8.42 | 0.04 | 0.48% | 8.29 | 8.52 | 330126 | 27873.42 | 2.29% | 25.00 |
| 2025-08-25 | 8.45 | 8.38 | 0.03 | 0.36% | 8.30 | 8.49 | 399798 | 33534.63 | 2.78% | 0.00 |
| 2025-08-22 | 8.21 | 8.35 | 0.14 | 1.71% | 8.18 | 8.37 | 410778 | 34079.91 | 2.85% | 0.00 |
| 2025-08-21 | 8.17 | 8.21 | 0.07 | 0.86% | 8.15 | 8.31 | 370210 | 30440.10 | 2.57% | 0.00 |
| 2025-08-20 | 8.15 | 8.14 | -0.01 | -0.12% | 7.96 | 8.15 | 325734 | 26274.21 | 2.26% | 1.00 |
| 2025-08-19 | 8.23 | 8.15 | -0.08 | -0.97% | 8.13 | 8.27 | 283286 | 23201.48 | 1.97% | 0.00 |
| 2025-08-18 | 8.01 | 8.23 | 0.25 | 3.13% | 7.99 | 8.30 | 510860 | 41640.28 | 3.55% | 36.00 |
| 2025-08-15 | 7.78 | 7.98 | 0.20 | 2.57% | 7.78 | 8.00 | 295721 | 23470.90 | 2.05% | 0.00 |
深证大盘股票行情在线 K线走势图
万达信息(300168)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
