万泽股份 (000534) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-30	40.30	39.53	-1.17	-2.87%	39.24	41.10	148653	59195	2.97%
2026-04-29	38.99	40.70	1.72	4.41%	38.27	41.99	223633	89431	4.47%
2026-04-28	40.80	38.98	-2.20	-5.34%	38.39	40.80	206205	80977	4.12%
2026-04-27	44.62	41.18	-2.78	-6.32%	40.84	45.32	241592	101784	4.83%
2026-04-24	44.20	43.96	-0.05	-0.11%	42.00	45.48	231447	101164	4.63%
2026-04-23	45.02	44.01	1.32	3.09%	42.81	46.30	365861	162633	7.32%
2026-04-22	42.38	42.69	0.51	1.21%	39.32	43.08	307719	126475	6.15%
2026-04-21	44.34	42.18	-2.34	-5.26%	41.31	44.34	213303	89924	4.27%
2026-04-20	43.25	44.52	1.05	2.42%	42.89	45.86	204744	91284	4.10%
2026-04-17	44.37	43.47	-0.43	-0.98%	42.92	44.88	262714	114807	5.25%
2026-04-16	41.50	43.90	2.17	5.20%	41.50	45.90	336045	148372	6.72%
2026-04-15	44.30	41.73	-2.76	-6.20%	41.48	45.06	320093	137203	6.40%
2026-04-14	46.06	44.49	-1.49	-3.24%	42.00	46.41	377956	165211	7.56%
2026-04-13	44.86	45.98	0.30	0.66%	43.50	46.60	414162	187193	8.28%
2026-04-10	44.00	45.68	4.15	9.99%	43.08	45.68	220938	99038	4.42%
2026-04-09	40.50	41.53	2.20	5.59%	39.38	42.36	423281	172323	8.47%
2026-04-08	37.23	39.33	3.58	10.01%	37.01	39.33	63715	24915	1.27%
2026-04-07	37.50	35.75	-1.36	-3.66%	35.47	37.53	136720	49265	2.73%
2026-04-03	38.30	37.11	-1.26	-3.28%	36.92	38.82	156959	59093	3.14%
2026-04-02	39.68	38.37	-0.61	-1.56%	37.40	40.00	234724	89909	4.69%
2026-04-01	36.42	38.98	3.54	9.99%	36.25	38.98	118369	45066	2.37%
2026-03-31	36.80	35.44	-0.52	-1.45%	35.03	36.96	202575	72582	4.05%
2026-03-30	37.21	35.96	-2.34	-6.11%	35.28	37.80	316944	114320	6.34%
2026-03-27	39.41	38.30	-2.12	-5.24%	36.80	40.40	286141	109294	5.72%
2026-03-26	41.21	40.42	-0.74	-1.80%	39.61	42.03	201418	82119	4.03%
2026-03-25	40.49	41.16	1.43	3.60%	40.05	42.90	218979	91435	4.38%
2026-03-24	39.75	39.73	2.44	6.54%	38.47	40.53	252227	99619	5.04%
2026-03-23	40.64	37.29	-4.14	-9.99%	37.29	41.39	215112	83536	4.30%
2026-03-20	42.36	41.43	-0.52	-1.24%	40.82	42.87	182680	76027	3.65%
2026-03-19	41.99	41.95	-1.20	-2.78%	40.70	42.74	198977	82459	3.98%
2026-03-18	40.10	43.15	3.42	8.61%	40.10	43.50	269003	112401	5.38%
2026-03-17	39.85	39.73	0.53	1.35%	38.23	41.23	297568	119458	5.95%
2026-03-16	40.43	39.20	-1.37	-3.38%	38.30	40.83	279577	109442	5.59%
2026-03-13	43.56	40.57	-4.13	-9.24%	40.23	44.69	428328	177321	8.57%
2026-03-12	45.56	44.70	-1.70	-3.66%	43.10	47.05	394452	176958	7.89%
2026-03-11	47.45	46.40	-1.25	-2.62%	45.00	47.62	347207	160639	6.94%
2026-03-10	47.00	47.65	2.29	5.05%	45.29	49.14	375965	177753	7.52%
2026-03-09	39.95	45.36	4.12	9.99%	39.20	45.36	436374	187286	8.73%
2026-03-06	37.12	41.24	3.75	10.00%	37.02	41.24	205058	81259	4.10%
2026-03-05	36.41	37.49	1.96	5.52%	36.25	38.38	279247	104798	5.59%
2026-03-04	33.70	35.53	-0.09	-0.25%	33.70	37.45	256605	91690	5.13%
2026-03-03	38.60	35.62	-3.96	-10.01%	35.62	39.00	263483	95717	5.27%
2026-03-02	39.21	39.58	-2.27	-5.42%	38.80	41.10	278367	110776	5.57%
2026-02-27	38.89	41.85	2.89	7.42%	38.21	41.90	292591	117419	5.85%
2026-02-26	35.60	38.96	3.54	9.99%	35.28	38.96	198299	74646	3.97%
2026-02-25	35.90	35.42	-0.52	-1.45%	35.10	36.86	151945	54517	3.04%
2026-02-24	33.18	35.94	3.00	9.11%	32.57	36.23	239969	83853	4.80%
2026-02-13	34.90	32.94	-1.96	-5.62%	32.16	35.22	261834	86313	5.24%
2026-02-12	32.88	34.90	2.66	8.25%	31.10	35.46	328520	111270	6.57%
2026-02-11	32.75	32.24	-1.06	-3.18%	31.88	33.29	139492	45435	2.79%
2026-02-10	32.10	33.30	1.62	5.11%	30.60	34.20	275606	90105	5.51%
2026-02-09	29.55	31.68	2.63	9.05%	29.20	31.96	264966	82526	5.30%
2026-02-06	30.00	29.05	-0.81	-2.71%	28.74	30.14	133122	39077	2.66%
2026-02-05	31.18	29.86	-1.16	-3.74%	28.83	31.70	211675	63154	4.23%
2026-02-04	30.65	31.02	0.37	1.21%	29.65	31.56	295392	90705	5.91%
2026-02-03	28.07	30.65	2.79	10.01%	28.07	30.65	313506	92145	6.27%
2026-02-02	29.30	27.86	-1.50	-5.11%	27.80	29.88	242367	69934	4.85%
2026-01-30	30.89	29.36	-1.55	-5.01%	28.58	30.93	223920	65766	4.48%
2026-01-29	30.98	30.91	-0.04	-0.13%	30.68	33.33	306854	98238	6.14%
2026-01-28	30.89	30.95	0.15	0.49%	30.00	31.89	254182	78164	5.08%
2026-01-27	28.03	30.80	2.40	8.45%	28.03	31.10	318402	95818	6.37%
2026-01-26	27.20	28.40	1.20	4.41%	26.50	29.65	340892	96183	6.82%