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 |
|---|
| 2025-06-18 | 7.26 | 7.26 | -0.02 | -0.27% | 7.21 | 7.30 | 88575 | 6423.08 | 0.62% | 0.00 |
| 2025-06-17 | 7.22 | 7.28 | 0.03 | 0.41% | 7.22 | 7.38 | 148832 | 10857.33 | 1.03% | 0.00 |
| 2025-06-16 | 7.13 | 7.25 | 0.12 | 1.68% | 7.10 | 7.27 | 127447 | 9200.80 | 0.89% | 0.00 |
| 2025-06-13 | 7.28 | 7.13 | -0.20 | -2.73% | 7.12 | 7.33 | 185179 | 13291.23 | 1.29% | 0.00 |
| 2025-06-12 | 7.28 | 7.33 | 0.01 | 0.14% | 7.24 | 7.44 | 159105 | 11684.02 | 1.11% | 0.00 |
| 2025-06-11 | 7.33 | 7.32 | -0.01 | -0.14% | 7.30 | 7.40 | 133546 | 9799.45 | 0.93% | 40.00 |
| 2025-06-10 | 7.48 | 7.33 | -0.13 | -1.74% | 7.23 | 7.52 | 197921 | 14554.98 | 1.38% | 29.00 |
| 2025-06-09 | 7.38 | 7.46 | 0.07 | 0.95% | 7.35 | 7.51 | 176640 | 13190.72 | 1.23% | 0.00 |
| 2025-06-06 | 7.43 | 7.39 | -0.04 | -0.54% | 7.34 | 7.45 | 136674 | 10099.74 | 0.95% | 0.00 |
| 2025-06-05 | 7.29 | 7.43 | 0.18 | 2.48% | 7.25 | 7.45 | 215660 | 15908.98 | 1.50% | 15.00 |
| 2025-06-04 | 7.20 | 7.25 | 0.07 | 0.97% | 7.18 | 7.28 | 103561 | 7493.90 | 0.72% | 0.00 |
| 2025-06-03 | 7.10 | 7.18 | -0.06 | -0.83% | 7.10 | 7.29 | 131752 | 9509.90 | 0.92% | 21.00 |
| 2025-05-30 | 7.35 | 7.24 | -0.14 | -1.90% | 7.21 | 7.39 | 137536 | 10008.75 | 0.96% | 0.00 |
| 2025-05-29 | 7.08 | 7.38 | 0.30 | 4.24% | 7.08 | 7.39 | 285971 | 20844.39 | 1.99% | 28.00 |
| 2025-05-28 | 7.18 | 7.08 | -0.11 | -1.53% | 7.06 | 7.25 | 129604 | 9236.87 | 0.90% | 0.00 |
| 2025-05-27 | 7.16 | 7.19 | 0.01 | 0.14% | 7.09 | 7.21 | 113807 | 8148.33 | 0.79% | 25.00 |
| 2025-05-26 | 7.16 | 7.18 | 0.02 | 0.28% | 7.14 | 7.25 | 124756 | 8949.88 | 0.87% | 0.00 |
| 2025-05-23 | 7.20 | 7.16 | -0.03 | -0.42% | 7.15 | 7.45 | 248085 | 18117.18 | 1.72% | 0.00 |
| 2025-05-22 | 7.25 | 7.19 | -0.10 | -1.37% | 7.18 | 7.33 | 93601 | 6771.46 | 0.65% | 0.00 |
| 2025-05-21 | 7.33 | 7.29 | -0.05 | -0.68% | 7.25 | 7.37 | 104553 | 7634.57 | 0.73% | 40.00 |
| 2025-05-20 | 7.32 | 7.34 | 0.01 | 0.14% | 7.24 | 7.37 | 114782 | 8394.83 | 0.80% | 0.00 |
| 2025-05-19 | 7.22 | 7.33 | 0.11 | 1.52% | 7.15 | 7.35 | 131105 | 9512.83 | 0.91% | 0.00 |
| 2025-05-16 | 7.27 | 7.22 | -0.09 | -1.23% | 7.20 | 7.33 | 119201 | 8661.82 | 0.83% | 0.00 |
| 2025-05-15 | 7.49 | 7.31 | -0.21 | -2.79% | 7.29 | 7.53 | 213610 | 15731.58 | 1.48% | 0.00 |
| 2025-05-14 | 7.51 | 7.52 | 0.03 | 0.40% | 7.41 | 7.58 | 196757 | 14747.74 | 1.37% | 0.00 |
| 2025-05-13 | 7.52 | 7.49 | 0.03 | 0.40% | 7.46 | 7.57 | 195520 | 14689.17 | 1.36% | 0.00 |
| 2025-05-12 | 7.44 | 7.46 | 0.13 | 1.77% | 7.38 | 7.49 | 126771 | 9431.43 | 0.88% | 23.00 |
| 2025-05-09 | 7.51 | 7.33 | -0.22 | -2.91% | 7.31 | 7.52 | 156812 | 11564.08 | 1.09% | 0.00 |
| 2025-05-08 | 7.39 | 7.55 | 0.12 | 1.62% | 7.36 | 7.55 | 185868 | 13937.32 | 1.29% | 0.00 |
| 2025-05-07 | 7.70 | 7.43 | -0.17 | -2.24% | 7.36 | 7.74 | 334367 | 25079.40 | 2.32% | 18.00 |
| 2025-05-06 | 7.52 | 7.60 | 0.18 | 2.43% | 7.47 | 7.62 | 228089 | 17251.51 | 1.58% | 0.00 |
| 2025-04-30 | 7.31 | 7.42 | 0.18 | 2.49% | 7.26 | 7.49 | 243969 | 18098.45 | 1.70% | 0.00 |
| 2025-04-29 | 7.07 | 7.24 | 0.13 | 1.83% | 7.04 | 7.30 | 207730 | 15036.01 | 1.44% | 0.00 |
| 2025-04-28 | 7.10 | 7.11 | -0.07 | -0.97% | 7.07 | 7.26 | 133542 | 9512.82 | 0.93% | 0.00 |
| 2025-04-25 | 7.21 | 7.18 | 0.07 | 0.98% | 7.17 | 7.38 | 203485 | 14733.70 | 1.41% | 0.00 |
| 2025-04-24 | 7.26 | 7.11 | -0.13 | -1.80% | 7.06 | 7.29 | 182634 | 13071.23 | 1.27% | 0.00 |
| 2025-04-23 | 7.20 | 7.24 | 0.07 | 0.98% | 7.19 | 7.32 | 155955 | 11319.31 | 1.08% | 0.00 |
| 2025-04-22 | 7.26 | 7.17 | -0.09 | -1.24% | 7.14 | 7.28 | 133209 | 9590.09 | 0.93% | 0.00 |
| 2025-04-21 | 7.18 | 7.26 | 0.07 | 0.97% | 7.12 | 7.28 | 198108 | 14293.87 | 1.38% | 0.00 |
| 2025-04-18 | 7.18 | 7.19 | -0.04 | -0.55% | 7.13 | 7.25 | 92048 | 6611.00 | 0.64% | 0.00 |
| 2025-04-17 | 7.19 | 7.23 | 0.03 | 0.42% | 7.13 | 7.33 | 136199 | 9886.29 | 0.95% | 0.00 |
| 2025-04-16 | 7.30 | 7.20 | -0.09 | -1.23% | 7.04 | 7.35 | 152485 | 10948.43 | 1.06% | 0.00 |
| 2025-04-15 | 7.32 | 7.29 | -0.06 | -0.82% | 7.26 | 7.41 | 135788 | 9938.00 | 0.94% | 0.00 |
| 2025-04-14 | 7.33 | 7.35 | 0.14 | 1.94% | 7.30 | 7.45 | 171054 | 12602.29 | 1.19% | 0.00 |
| 2025-04-11 | 7.15 | 7.21 | -0.03 | -0.41% | 7.14 | 7.34 | 192876 | 13995.63 | 1.34% | 0.00 |
| 2025-04-10 | 7.30 | 7.24 | 0.11 | 1.54% | 7.24 | 7.50 | 298045 | 21943.87 | 2.07% | 12.00 |
| 2025-04-09 | 6.72 | 7.13 | 0.26 | 3.78% | 6.40 | 7.21 | 367651 | 25250.65 | 2.55% | 0.00 |
| 2025-04-08 | 6.65 | 6.87 | 0.34 | 5.21% | 6.64 | 7.04 | 374716 | 25709.66 | 2.60% | 7.00 |
| 2025-04-07 | 7.53 | 6.53 | -1.58 | -19.48% | 6.49 | 7.70 | 506230 | 35165.51 | 3.52% | 82.00 |
| 2025-04-03 | 8.07 | 8.11 | -0.04 | -0.49% | 8.02 | 8.25 | 145514 | 11846.79 | 1.01% | 0.00 |
| 2025-04-02 | 8.10 | 8.15 | 0.02 | 0.25% | 8.08 | 8.24 | 138936 | 11328.29 | 0.97% | 0.00 |
| 2025-04-01 | 7.92 | 8.13 | 0.23 | 2.91% | 7.92 | 8.35 | 268409 | 21906.74 | 1.87% | 0.00 |
| 2025-03-31 | 8.00 | 7.90 | -0.18 | -2.23% | 7.74 | 8.03 | 243897 | 19137.31 | 1.69% | 0.00 |
| 2025-03-28 | 8.22 | 8.08 | -0.12 | -1.46% | 8.08 | 8.26 | 148138 | 12094.55 | 1.03% | 0.00 |
| 2025-03-27 | 8.19 | 8.20 | 0.04 | 0.49% | 8.10 | 8.28 | 163363 | 13397.69 | 1.14% | 10.00 |
| 2025-03-26 | 8.16 | 8.16 | -0.02 | -0.24% | 8.12 | 8.28 | 158006 | 12946.30 | 1.10% | 1.00 |
| 2025-03-25 | 8.25 | 8.18 | -0.09 | -1.09% | 8.09 | 8.41 | 254835 | 20990.43 | 1.77% | 0.00 |
| 2025-03-24 | 8.43 | 8.27 | -0.19 | -2.25% | 8.01 | 8.52 | 272569 | 22439.62 | 1.89% | 24.00 |
| 2025-03-21 | 8.61 | 8.46 | -0.20 | -2.31% | 8.41 | 8.65 | 253676 | 21572.59 | 1.76% | 0.00 |
| 2025-03-20 | 8.72 | 8.66 | -0.08 | -0.92% | 8.64 | 8.82 | 214503 | 18726.37 | 1.49% | 0.00 |
| 2025-03-19 | 8.80 | 8.74 | -0.09 | -1.02% | 8.69 | 8.89 | 226559 | 19845.80 | 1.57% | 0.00 |
| 2025-03-18 | 8.90 | 8.83 | -0.01 | -0.11% | 8.78 | 9.02 | 267310 | 23784.64 | 1.86% | 1.00 |
| 2025-03-17 | 9.00 | 8.84 | -0.16 | -1.78% | 8.83 | 9.04 | 314931 | 27962.81 | 2.19% | 18.00 |
| 2025-03-14 | 8.86 | 9.00 | 0.06 | 0.67% | 8.77 | 9.05 | 318442 | 28460.29 | 2.21% | 0.00 |
| 2025-03-13 | 9.07 | 8.94 | -0.18 | -1.97% | 8.76 | 9.12 | 439441 | 39088.27 | 3.05% | 3.00 |
| 2025-03-12 | 9.18 | 9.12 | -0.06 | -0.65% | 9.09 | 9.28 | 494770 | 45299.41 | 3.44% | 49.00 |
| 2025-03-11 | 9.06 | 9.18 | -0.21 | -2.24% | 9.02 | 9.53 | 666442 | 61611.07 | 4.63% | 33.00 |
| 2025-03-10 | 9.82 | 9.39 | 0.37 | 4.10% | 9.24 | 9.92 | 1199629 | 114149.17 | 8.34% | 0.00 |
| 2025-03-07 | 9.32 | 9.02 | -0.21 | -2.28% | 8.91 | 9.32 | 574830 | 52476.73 | 3.99% | 4.00 |
| 2025-03-06 | 8.81 | 9.23 | 0.46 | 5.25% | 8.77 | 9.27 | 720481 | 65286.41 | 5.01% | 25.00 |
| 2025-03-05 | 8.75 | 8.77 | 0.00 | 0.00% | 8.60 | 8.87 | 372824 | 32466.73 | 2.59% | 20.00 |
| 2025-03-04 | 8.38 | 8.77 | 0.29 | 3.42% | 8.31 | 8.94 | 551342 | 48222.78 | 3.83% | 0.00 |
| 2025-03-03 | 8.32 | 8.48 | 0.19 | 2.29% | 8.23 | 8.80 | 472260 | 40453.27 | 3.28% | 0.00 |
| 2025-02-28 | 8.78 | 8.29 | -0.56 | -6.33% | 8.25 | 8.82 | 515025 | 43886.21 | 3.58% | 2.00 |
| 2025-02-27 | 9.14 | 8.85 | -0.29 | -3.17% | 8.73 | 9.24 | 600170 | 53510.88 | 4.17% | 0.00 |
| 2025-02-26 | 9.20 | 9.14 | -0.01 | -0.11% | 9.01 | 9.24 | 503835 | 45843.80 | 3.50% | 40.00 |
| 2025-02-25 | 9.08 | 9.15 | -0.15 | -1.61% | 9.03 | 9.39 | 534220 | 49227.39 | 3.71% | 20.00 |
| 2025-02-24 | 9.42 | 9.30 | -0.21 | -2.21% | 9.16 | 9.49 | 676634 | 63001.44 | 4.70% | 0.00 |
| 2025-02-21 | 9.41 | 9.51 | 0.11 | 1.17% | 9.10 | 9.56 | 876949 | 82124.26 | 6.09% | 31.00 |
| 2025-02-20 | 9.36 | 9.40 | 0.01 | 0.11% | 9.30 | 9.80 | 808972 | 76995.47 | 5.62% | 1.00 |
深证大盘股票行情在线 K线走势图
