万达电影 (002739) - 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
2025-04-03	11.54	11.63	0.00	0.00%	11.52	11.80	204711	23817	0.98%
2025-04-02	11.66	11.63	-0.02	-0.17%	11.61	11.74	138573	16155	0.66%
2025-04-01	11.39	11.65	0.32	2.82%	11.37	11.88	334873	39165	1.61%
2025-03-31	11.47	11.33	-0.21	-1.82%	11.20	11.49	211779	23953	1.02%
2025-03-28	11.54	11.54	0.00	0.00%	11.40	11.68	278237	32116	1.33%
2025-03-27	11.62	11.54	-0.10	-0.86%	11.52	11.72	144652	16742	0.69%
2025-03-26	11.69	11.64	-0.05	-0.43%	11.52	11.69	171143	19856	0.82%
2025-03-25	11.79	11.69	-0.17	-1.43%	11.64	11.89	170238	19946	0.82%
2025-03-24	11.73	11.86	0.14	1.19%	11.61	12.01	331772	39143	1.59%
2025-03-21	11.81	11.72	-0.15	-1.26%	11.68	11.90	255728	30089	1.23%
2025-03-20	11.95	11.87	-0.10	-0.84%	11.85	12.08	248848	29705	1.19%
2025-03-19	12.18	11.97	-0.27	-2.21%	11.88	12.18	293706	35204	1.41%
2025-03-18	12.24	12.24	-0.07	-0.57%	12.20	12.42	251874	30979	1.21%
2025-03-17	12.25	12.31	0.00	0.00%	11.99	12.40	454470	55494	2.18%
2025-03-14	12.19	12.31	0.27	2.24%	12.00	12.47	513159	62969	2.46%
2025-03-13	11.87	12.04	0.17	1.43%	11.80	12.18	587190	70487	2.82%
2025-03-12	11.80	11.87	0.07	0.59%	11.72	12.11	531607	63334	2.55%
2025-03-11	11.23	11.80	0.49	4.33%	11.20	11.87	738076	86037	3.54%
2025-03-10	11.12	11.31	0.19	1.71%	11.04	11.31	277575	31106	1.33%
2025-03-07	11.25	11.12	-0.14	-1.24%	11.05	11.27	260143	29019	1.25%
2025-03-06	11.24	11.26	0.06	0.54%	11.20	11.34	337842	38087	1.62%
2025-03-05	11.06	11.20	0.14	1.27%	10.96	11.21	236896	26276	1.14%
2025-03-04	11.03	11.06	-0.03	-0.27%	10.96	11.08	222205	24478	1.09%
2025-03-03	11.08	11.09	0.09	0.82%	10.99	11.23	335610	37279	1.64%
2025-02-28	11.23	11.00	-0.32	-2.83%	10.99	11.34	361031	40257	1.77%
2025-02-27	11.37	11.32	-0.02	-0.18%	11.23	11.49	295039	33438	1.45%
2025-02-26	11.35	11.34	0.05	0.44%	11.24	11.39	268188	30311	1.31%
2025-02-25	11.39	11.29	-0.14	-1.22%	11.22	11.39	330621	37345	1.62%
2025-02-24	11.50	11.43	-0.04	-0.35%	11.38	11.66	468040	53771	2.29%
2025-02-21	11.50	11.47	0.00	0.00%	11.42	11.65	422127	48548	2.07%
2025-02-20	11.63	11.47	-0.18	-1.55%	11.37	11.66	425458	48787	2.09%
2025-02-19	11.63	11.65	0.01	0.09%	11.59	11.75	463243	54033	2.27%
2025-02-18	12.05	11.64	-0.30	-2.51%	11.59	12.12	669747	79061	3.28%
2025-02-17	13.05	11.94	-1.33	-10.02%	11.94	13.18	1494004	184523	7.32%
2025-02-14	13.80	13.27	-0.38	-2.78%	12.94	13.81	1385477	183774	6.79%
2025-02-13	12.53	13.65	1.24	9.99%	12.31	13.65	1482953	193334	7.27%
2025-02-12	11.84	12.41	0.69	5.89%	11.75	12.72	1119973	137969	5.49%
2025-02-11	11.81	11.72	0.07	0.60%	11.51	11.87	686096	80352	3.36%
2025-02-10	11.23	11.65	0.68	6.20%	11.11	11.65	833155	95460	4.08%
2025-02-07	11.02	10.97	-0.02	-0.18%	10.81	11.15	495987	54409	2.43%
2025-02-06	10.63	10.99	0.38	3.58%	10.60	11.00	571184	62039	2.80%
2025-02-05	11.28	10.61	-0.39	-3.55%	10.50	11.36	867537	93312	4.25%
2025-01-27	11.38	11.00	-0.23	-2.05%	10.95	11.44	475741	52922	2.33%
2025-01-24	11.24	11.23	0.01	0.09%	11.16	11.34	382757	43029	1.88%
2025-01-23	11.30	11.22	-0.02	-0.18%	11.13	11.48	349314	39419	1.71%
2025-01-22	11.26	11.24	-0.10	-0.88%	11.17	11.44	247753	27937	1.21%
2025-01-21	11.44	11.34	-0.09	-0.79%	11.17	11.49	306581	34594	1.50%
2025-01-20	11.57	11.43	0.11	0.97%	11.37	11.75	442019	51077	2.17%
2025-01-17	11.09	11.32	0.16	1.43%	11.00	11.44	247141	27850	1.21%
2025-01-16	11.08	11.16	0.10	0.90%	11.08	11.41	261416	29336	1.28%
2025-01-15	11.06	11.06	0.02	0.18%	10.93	11.13	189967	20959	0.93%
2025-01-14	10.59	11.04	0.51	4.84%	10.52	11.08	283114	30669	1.35%
2025-01-13	10.55	10.53	-0.07	-0.66%	10.43	10.73	337350	35638	1.60%
2025-01-10	10.83	10.60	-0.25	-2.30%	10.60	11.07	248705	26935	1.18%
2025-01-09	11.10	10.85	-0.32	-2.86%	10.83	11.18	292051	31982	1.39%
2025-01-08	11.09	11.17	0.02	0.18%	10.84	11.26	239000	26469	1.14%
2025-01-07	11.32	11.15	-0.15	-1.33%	10.97	11.38	293234	32584	1.39%
2025-01-06	11.53	11.30	-0.19	-1.65%	11.21	11.64	199362	22702	0.95%
2025-01-03	12.15	11.49	-0.60	-4.96%	11.48	12.45	329261	38970	1.56%
2025-01-02	12.19	12.09	-0.05	-0.41%	11.97	12.56	351509	43204	1.67%
2024-12-31	12.36	12.14	-0.22	-1.78%	12.12	12.42	180371	22076	0.86%
2024-12-30	12.47	12.36	-0.05	-0.40%	12.25	12.51	179686	22179	0.85%
2024-12-27	12.52	12.41	-0.07	-0.56%	12.39	12.71	222659	27887	1.06%