致敬每一个财富自由的梦想,祝大家早日进化为游资

万泽股份 (000534) 历史交易数据 从 2024-08-13 到 2024-11-21 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2024-11-21 11.70 12.86 1.17 10.01% 11.62 12.86 177571 22274 3.55%
2024-11-20 11.68 11.69 -0.01 -0.09% 11.53 11.77 44662 5215 0.89%
2024-11-19 11.50 11.70 0.25 2.18% 11.41 11.73 52921 6134 1.06%
2024-11-18 11.74 11.45 -0.30 -2.55% 11.33 11.86 66404 7657 1.33%
2024-11-15 12.18 11.75 -0.55 -4.47% 11.75 12.35 63002 7588 1.26%
2024-11-14 12.44 12.30 -0.17 -1.36% 12.24 12.95 80588 10164 1.61%
2024-11-13 12.45 12.47 -0.11 -0.87% 12.23 12.74 66121 8201 1.32%
2024-11-12 12.62 12.58 -0.04 -0.32% 12.46 13.13 121280 15550 2.43%
2024-11-11 12.68 12.62 -0.07 -0.55% 12.40 12.75 108951 13665 2.18%
2024-11-08 12.58 12.69 0.12 0.95% 12.34 13.08 152282 19369 3.05%
2024-11-07 12.22 12.57 0.17 1.37% 12.13 12.78 198409 24876 3.97%
2024-11-06 12.47 12.40 0.45 3.77% 12.26 12.96 181259 22784 3.63%
2024-11-05 11.35 11.95 0.59 5.19% 11.28 12.10 106351 12513 2.13%
2024-11-04 11.05 11.36 0.28 2.53% 10.96 11.45 68300 7710 1.37%
2024-11-01 11.57 11.08 -0.54 -4.65% 11.05 11.69 95194 10699 1.91%
2024-10-31 11.47 11.62 0.15 1.31% 11.43 11.82 72120 8390 1.44%
2024-10-30 11.60 11.47 -0.16 -1.38% 11.34 11.73 68326 7874 1.37%
2024-10-29 12.25 11.63 -0.57 -4.67% 11.60 12.32 115959 13757 2.32%
2024-10-28 12.00 12.20 0.21 1.75% 11.67 12.21 132868 15929 2.66%
2024-10-25 11.38 11.99 0.52 4.53% 11.35 12.15 139415 16601 2.79%
2024-10-24 11.32 11.47 0.10 0.88% 11.23 11.74 110412 12677 2.21%
2024-10-23 10.77 11.37 0.60 5.57% 10.70 11.52 133944 15045 2.68%
2024-10-22 10.65 10.77 0.16 1.51% 10.51 10.89 52534 5629 1.05%
2024-10-21 10.39 10.61 0.26 2.51% 10.36 10.71 64129 6777 1.28%
2024-10-18 10.08 10.35 0.23 2.27% 10.00 10.52 54349 5596 1.09%
2024-10-17 10.23 10.12 -0.08 -0.78% 10.12 10.34 33337 3413 0.67%
2024-10-16 10.13 10.20 -0.04 -0.39% 10.08 10.36 32654 3335 0.65%
2024-10-15 10.40 10.24 -0.23 -2.20% 10.21 10.55 37469 3892 0.75%
2024-10-14 10.29 10.47 0.32 3.15% 10.04 10.53 42267 4361 0.85%
2024-10-11 10.48 10.15 -0.33 -3.15% 10.08 10.52 50068 5116 1.00%
2024-10-10 10.50 10.48 0.09 0.87% 10.25 10.75 58847 6201 1.18%
2024-10-09 11.32 10.39 -1.12 -9.73% 10.38 11.32 95688 10294 1.92%
2024-10-08 12.40 11.51 0.23 2.04% 10.96 12.40 162799 19037 3.26%
2024-09-30 10.72 11.28 0.90 8.67% 10.54 11.35 105409 11611 2.11%
2024-09-27 10.15 10.38 0.34 3.39% 10.15 10.50 59230 6105 1.19%
2024-09-26 9.65 10.04 0.30 3.08% 9.65 10.05 34443 3407 0.69%
2024-09-25 9.58 9.74 0.23 2.42% 9.58 9.88 37694 3681 0.75%
2024-09-24 9.24 9.51 0.29 3.15% 9.19 9.55 30021 2830 0.60%
2024-09-23 9.25 9.22 -0.01 -0.11% 9.15 9.28 16353 1504 0.33%
2024-09-20 9.13 9.23 0.08 0.87% 9.06 9.29 27452 2528 0.55%
2024-09-19 8.79 9.15 0.42 4.81% 8.73 9.16 35529 3202 0.71%
2024-09-18 8.65 8.73 0.04 0.46% 8.56 8.76 13564 1172 0.27%
2024-09-13 8.75 8.69 -0.06 -0.69% 8.65 8.78 17741 1541 0.36%
2024-09-12 8.78 8.75 -0.04 -0.46% 8.73 8.90 12087 1066 0.24%
2024-09-11 8.86 8.79 -0.11 -1.24% 8.75 8.89 15746 1385 0.32%
2024-09-10 8.84 8.90 0.09 1.02% 8.71 8.95 21165 1868 0.43%
2024-09-09 8.83 8.81 -0.09 -1.01% 8.79 8.96 17015 1506 0.34%
2024-09-06 9.18 8.90 -0.21 -2.31% 8.85 9.18 20657 1857 0.42%
2024-09-05 9.06 9.11 0.05 0.55% 9.06 9.18 12674 1155 0.25%
2024-09-04 9.14 9.06 -0.11 -1.20% 9.04 9.18 20039 1821 0.40%
2024-09-03 9.14 9.17 0.03 0.33% 9.12 9.28 14661 1347 0.29%
2024-09-02 9.57 9.14 -0.44 -4.59% 9.14 9.57 38736 3590 0.78%
2024-08-30 9.54 9.58 0.08 0.84% 9.44 9.73 28469 2734 0.57%
2024-08-29 9.19 9.50 0.31 3.37% 9.16 9.57 26062 2452 0.52%
2024-08-28 9.10 9.19 0.08 0.88% 9.05 9.30 16114 1480 0.32%
2024-08-27 9.24 9.11 -0.06 -0.65% 9.08 9.30 15764 1447 0.32%
2024-08-26 9.22 9.28 0.07 0.76% 9.16 9.30 13641 1260 0.27%
2024-08-23 9.28 9.21 -0.05 -0.54% 9.13 9.30 14561 1339 0.29%
2024-08-22 9.52 9.26 -0.21 -2.22% 9.22 9.62 22707 2127 0.46%
2024-08-21 9.43 9.47 0.04 0.42% 9.34 9.53 14213 1345 0.29%
2024-08-20 9.64 9.43 -0.17 -1.77% 9.32 9.66 21518 2032 0.43%
2024-08-19 9.65 9.60 -0.06 -0.62% 9.58 9.75 14805 1430 0.30%
2024-08-16 9.75 9.66 -0.10 -1.02% 9.64 9.79 13856 1343 0.28%
2024-08-15 9.72 9.76 0.03 0.31% 9.62 9.87 21388 2084 0.43%
2024-08-14 9.99 9.73 -0.19 -1.92% 9.71 9.99 14081 1376 0.28%
2024-08-13 9.80 9.92 0.15 1.54% 9.70 9.92 17342 1703 0.35%