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
2026-06-18	29.88	32.36	2.94	9.99%	29.63	32.36	204946	64866	4.09%
2026-06-17	29.76	29.42	-0.33	-1.11%	29.12	30.75	174404	51893	3.48%
2026-06-16	30.36	29.75	-0.77	-2.52%	29.67	30.63	175611	52978	3.51%
2026-06-15	30.31	30.52	0.10	0.33%	29.71	31.06	196656	59736	3.93%
2026-06-12	30.00	30.42	1.00	3.40%	29.12	31.82	306994	94566	6.13%
2026-06-11	28.46	29.42	0.68	2.37%	28.22	30.04	254844	73866	5.09%
2026-06-10	31.62	28.74	-3.19	-9.99%	28.74	31.85	308550	90264	6.16%
2026-06-09	31.98	31.93	0.57	1.82%	31.11	32.13	123820	39084	2.47%
2026-06-08	31.88	31.36	-1.14	-3.51%	31.17	32.50	154056	48974	3.08%
2026-06-05	33.66	32.50	-0.55	-1.66%	32.04	34.25	223049	73337	4.45%
2026-06-04	30.75	33.05	2.21	7.17%	30.12	33.50	315041	101872	6.29%
2026-06-03	31.21	30.84	-0.55	-1.75%	30.30	31.57	226045	69805	4.51%
2026-06-02	32.46	31.39	-0.94	-2.91%	30.40	33.02	255887	79960	5.11%
2026-06-01	33.36	32.33	-0.50	-1.52%	32.06	34.26	192420	63836	3.84%
2026-05-29	36.27	32.83	-3.17	-8.81%	32.66	36.97	268721	90667	5.36%
2026-05-28	33.23	36.00	2.80	8.43%	32.84	36.52	379181	133828	7.57%
2026-05-27	33.70	33.20	-0.50	-1.48%	32.55	34.48	172483	57797	3.44%
2026-05-26	35.01	33.70	-2.30	-6.39%	33.20	35.49	261550	88686	5.22%
2026-05-25	35.99	36.00	0.09	0.25%	35.27	36.78	160940	57837	3.21%
2026-05-22	36.00	35.91	0.15	0.42%	34.90	36.75	166723	59487	3.33%
2026-05-21	37.38	35.76	-1.20	-3.25%	35.67	38.67	171466	64054	3.42%
2026-05-20	38.19	36.96	-1.54	-4.00%	36.39	38.49	171345	63310	3.42%
2026-05-19	37.45	38.50	1.01	2.69%	36.81	39.22	192586	73655	3.84%
2026-05-18	37.06	37.49	0.61	1.65%	36.48	38.38	171657	64466	3.43%
2026-05-15	39.00	36.88	-1.78	-4.60%	36.51	39.32	202652	75699	4.05%
2026-05-14	40.38	38.66	-2.00	-4.92%	38.66	41.51	342843	137869	6.84%
2026-05-13	37.24	40.66	3.43	9.21%	37.10	40.95	472610	188838	9.44%
2026-05-12	38.99	37.23	-1.14	-2.97%	36.90	39.17	263579	99098	5.26%
2026-05-11	39.10	38.37	-1.03	-2.61%	38.10	39.58	237462	91904	4.74%
2026-05-08	41.52	39.40	-3.42	-7.99%	39.30	41.61	308969	123660	6.18%
2026-05-07	40.50	42.82	2.02	4.95%	37.66	43.05	355992	142775	7.12%
2026-05-06	39.58	40.80	1.27	3.21%	38.63	41.40	270591	108671	5.41%
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%