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
2025-12-16	11.25	11.03	-0.28	-2.48%	10.91	11.27	477873	52781	2.29%
2025-12-15	11.44	11.31	-0.18	-1.57%	11.29	11.52	298223	33906	1.43%
2025-12-12	11.35	11.49	0.13	1.14%	11.33	11.53	460116	52629	2.21%
2025-12-11	11.48	11.36	-0.13	-1.13%	11.34	11.63	452265	51781	2.17%
2025-12-10	11.13	11.49	0.31	2.77%	11.10	11.67	728814	83372	3.49%
2025-12-09	11.15	11.18	0.03	0.27%	11.13	11.37	414080	46510	1.99%
2025-12-08	11.13	11.15	-0.03	-0.27%	11.09	11.32	394918	44157	1.89%
2025-12-05	11.13	11.18	0.06	0.54%	11.00	11.18	232593	25853	1.12%
2025-12-04	11.15	11.12	-0.03	-0.27%	11.10	11.30	301753	33732	1.45%
2025-12-03	11.17	11.15	-0.06	-0.54%	11.12	11.27	270472	30200	1.30%
2025-12-02	11.38	11.21	-0.21	-1.84%	11.15	11.42	421796	47277	2.02%
2025-12-01	11.72	11.42	-0.03	-0.26%	11.40	11.77	705340	81588	3.38%
2025-11-28	11.26	11.45	0.24	2.14%	11.21	11.46	335973	38180	1.61%
2025-11-27	11.42	11.21	-0.13	-1.15%	11.20	11.44	250404	28239	1.20%
2025-11-26	11.57	11.34	-0.13	-1.13%	11.30	11.67	298521	34117	1.43%
2025-11-25	11.40	11.47	0.05	0.44%	11.38	11.63	363075	41902	1.74%
2025-11-24	11.15	11.42	0.36	3.25%	11.10	11.48	405209	45822	1.94%
2025-11-21	11.21	11.06	-0.24	-2.12%	11.03	11.42	421216	47002	2.02%
2025-11-20	11.55	11.30	-0.19	-1.65%	11.28	11.64	287642	32764	1.38%
2025-11-19	11.65	11.49	-0.16	-1.37%	11.45	11.75	313956	36224	1.51%
2025-11-18	11.73	11.65	-0.11	-0.94%	11.56	11.75	375530	43737	1.80%
2025-11-17	11.50	11.76	0.18	1.55%	11.36	11.79	441324	51011	2.12%
2025-11-14	11.68	11.58	-0.10	-0.86%	11.54	11.74	256951	29869	1.23%
2025-11-13	11.55	11.68	0.14	1.21%	11.54	11.73	328366	38254	1.57%
2025-11-12	11.62	11.54	-0.07	-0.60%	11.46	11.73	343829	39784	1.65%
2025-11-11	11.51	11.61	0.07	0.61%	11.45	11.68	368836	42685	1.77%
2025-11-10	11.50	11.54	0.10	0.87%	11.39	11.66	441385	50988	2.12%
2025-11-07	11.23	11.44	0.22	1.96%	11.22	11.59	632841	72469	3.03%
2025-11-06	11.30	11.22	-0.12	-1.06%	11.20	11.36	311228	34992	1.49%
2025-11-05	11.14	11.34	0.17	1.52%	11.09	11.45	501847	56850	2.41%
2025-11-04	11.18	11.17	-0.02	-0.18%	11.09	11.29	330633	36981	1.59%
2025-11-03	11.09	11.19	0.15	1.36%	11.05	11.19	386058	42953	1.85%
2025-10-31	10.98	11.04	0.19	1.75%	10.90	11.14	499163	55061	2.39%
2025-10-30	10.97	10.85	-0.12	-1.09%	10.85	10.99	246208	26829	1.18%
2025-10-29	10.88	10.97	0.09	0.83%	10.82	10.99	283066	30913	1.36%
2025-10-28	10.89	10.88	-0.01	-0.09%	10.80	10.92	279874	30403	1.34%
2025-10-27	10.95	10.89	-0.07	-0.64%	10.87	10.97	254716	27786	1.22%
2025-10-24	10.90	10.96	0.05	0.46%	10.83	11.02	283922	31024	1.36%
2025-10-23	10.80	10.91	0.08	0.74%	10.73	10.92	277601	30086	1.33%
2025-10-22	10.76	10.83	0.05	0.46%	10.70	10.87	229551	24839	1.10%
2025-10-21	10.75	10.78	0.03	0.28%	10.74	10.82	211019	22742	1.01%
2025-10-20	10.77	10.75	0.08	0.75%	10.68	10.80	211203	22658	1.01%
2025-10-17	10.89	10.67	-0.25	-2.29%	10.64	10.95	388393	41827	1.86%
2025-10-16	11.01	10.92	-0.12	-1.09%	10.91	11.04	251890	27623	1.21%
2025-10-15	10.98	11.04	0.12	1.10%	10.88	11.05	283593	31116	1.36%
2025-10-14	11.10	10.92	-0.14	-1.27%	10.90	11.15	443811	48947	2.13%
2025-10-13	11.02	11.06	-0.26	-2.30%	10.93	11.13	518877	57251	2.49%
2025-10-10	11.32	11.32	-0.01	-0.09%	11.27	11.38	442919	50191	2.12%
2025-10-09	12.00	11.33	-0.98	-7.96%	11.30	12.00	1308998	149848	6.28%
2025-09-30	12.30	12.31	0.02	0.16%	12.23	12.49	486081	59963	2.33%
2025-09-29	12.11	12.29	0.08	0.66%	11.95	12.38	564568	69111	2.71%
2025-09-26	12.38	12.21	-0.23	-1.85%	12.15	12.40	485388	59544	2.33%
2025-09-25	12.41	12.44	0.24	1.97%	12.30	12.66	1010942	126131	4.85%
2025-09-24	12.19	12.20	-0.07	-0.57%	12.06	12.40	762985	93336	3.66%
2025-09-23	12.34	12.27	-0.06	-0.49%	11.99	12.43	905688	110389	4.34%
2025-09-22	12.99	12.33	-0.49	-3.82%	12.23	12.99	1394086	173114	6.68%
2025-09-19	11.71	12.82	1.17	10.04%	11.50	12.82	1400974	174049	6.72%
2025-09-18	12.04	11.65	-0.37	-3.08%	11.59	12.09	636128	75161	3.05%
2025-09-17	12.04	12.02	-0.08	-0.66%	11.78	12.07	588101	69960	2.82%
2025-09-16	12.32	12.10	-0.22	-1.79%	12.01	12.36	649873	78967	3.12%
2025-09-15	12.03	12.32	0.38	3.18%	12.03	12.42	951411	116842	4.56%
2025-09-12	11.83	11.94	0.11	0.93%	11.82	11.98	579654	68987	2.78%
2025-09-11	11.86	11.83	-0.03	-0.25%	11.63	11.92	420284	49349	2.02%
2025-09-10	11.76	11.86	0.07	0.59%	11.71	12.00	479471	56959	2.30%
2025-09-09	11.85	11.79	-0.06	-0.51%	11.69	11.95	512296	60499	2.46%
2025-09-08	11.58	11.85	0.19	1.63%	11.56	11.86	624808	73501	3.00%