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
2025-08-01	11.71	11.70	0.00	0.00%	11.51	11.76	370176	43067	1.78%
2025-07-31	12.01	11.70	-0.29	-2.42%	11.64	12.02	423628	49836	2.03%
2025-07-30	11.88	11.99	0.12	1.01%	11.88	12.14	546962	65604	2.62%
2025-07-29	12.18	11.87	-0.31	-2.55%	11.77	12.20	558887	66496	2.68%
2025-07-28	12.19	12.18	0.29	2.44%	12.01	12.29	717414	87081	3.44%
2025-07-25	11.89	11.89	0.04	0.34%	11.75	11.97	371122	43940	1.78%
2025-07-24	11.65	11.85	0.26	2.24%	11.62	11.89	470146	55397	2.25%
2025-07-23	11.65	11.59	-0.03	-0.26%	11.57	11.93	458610	53740	2.20%
2025-07-22	11.58	11.62	0.04	0.35%	11.51	11.76	329536	38272	1.58%
2025-07-21	11.64	11.58	-0.13	-1.11%	11.47	11.65	367609	42475	1.76%
2025-07-18	11.67	11.71	0.06	0.52%	11.56	11.83	338068	39495	1.62%
2025-07-17	11.55	11.65	0.09	0.78%	11.50	11.69	287200	33310	1.38%
2025-07-16	11.26	11.56	0.31	2.76%	11.26	11.82	572411	66443	2.74%
2025-07-15	11.55	11.25	-0.22	-1.92%	11.21	11.59	438885	49775	2.10%
2025-07-14	11.59	11.47	-0.14	-1.21%	11.45	11.60	243031	27942	1.17%
2025-07-11	11.56	11.61	0.05	0.43%	11.49	11.65	234941	27217	1.13%
2025-07-10	11.43	11.56	0.10	0.87%	11.41	11.65	198542	22931	0.95%
2025-07-09	11.34	11.46	0.11	0.97%	11.32	11.55	282305	32351	1.35%
2025-07-08	11.25	11.35	0.10	0.89%	11.18	11.38	169126	19146	0.81%
2025-07-07	11.28	11.25	-0.06	-0.53%	11.20	11.40	168055	18999	0.81%
2025-07-04	11.44	11.31	-0.13	-1.14%	11.28	11.44	168225	19080	0.81%
2025-07-03	11.44	11.44	-0.01	-0.09%	11.38	11.57	159901	18318	0.77%
2025-07-02	11.50	11.45	-0.07	-0.61%	11.38	11.63	187184	21488	0.90%
2025-07-01	11.44	11.52	0.09	0.79%	11.37	11.63	237700	27411	1.14%
2025-06-30	11.37	11.43	0.13	1.15%	11.35	11.55	223210	25537	1.07%
2025-06-27	11.45	11.30	-0.10	-0.88%	11.29	11.45	222292	25240	1.07%
2025-06-26	11.42	11.40	-0.06	-0.52%	11.34	11.55	183411	20997	0.88%
2025-06-25	11.35	11.46	0.10	0.88%	11.23	11.49	216572	24549	1.04%
2025-06-24	11.22	11.36	0.18	1.61%	11.19	11.39	180852	20493	0.87%
2025-06-23	11.17	11.18	-0.03	-0.27%	11.11	11.34	198520	22207	0.95%
2025-06-20	11.34	11.21	-0.15	-1.32%	11.21	11.42	161868	18226	0.78%
2025-06-19	11.30	11.36	0.03	0.26%	11.19	11.43	195048	22056	0.94%
2025-06-18	11.43	11.33	-0.14	-1.22%	11.27	11.53	159659	18100	0.77%
2025-06-17	11.69	11.47	-0.20	-1.71%	11.43	11.77	252634	29084	1.21%
2025-06-16	11.26	11.67	0.40	3.55%	11.25	11.69	297006	34317	1.42%
2025-06-13	11.59	11.27	-0.41	-3.51%	11.25	11.63	257923	29290	1.24%
2025-06-12	11.58	11.68	0.07	0.60%	11.51	11.78	201389	23519	0.97%
2025-06-11	11.72	11.61	-0.11	-0.94%	11.53	11.79	188392	21920	0.90%
2025-06-10	11.64	11.72	0.09	0.77%	11.59	11.84	276248	32339	1.32%
2025-06-09	11.30	11.63	0.36	3.19%	11.27	11.69	352036	40636	1.69%
2025-06-06	11.30	11.27	0.03	0.27%	11.21	11.45	203950	23083	0.98%
2025-06-05	11.22	11.24	0.02	0.18%	11.19	11.35	223854	25215	1.07%
2025-06-04	11.04	11.22	0.19	1.72%	11.01	11.25	185860	20780	0.89%
2025-06-03	10.90	11.03	0.09	0.82%	10.85	11.09	143352	15801	0.69%
2025-05-30	11.02	10.94	-0.12	-1.08%	10.93	11.13	153232	16859	0.73%
2025-05-29	10.95	11.06	0.07	0.64%	10.90	11.08	206270	22700	0.99%
2025-05-28	11.23	10.99	-0.29	-2.57%	10.93	11.33	268736	29731	1.29%
2025-05-27	10.96	11.28	0.29	2.64%	10.95	11.37	383639	43009	1.84%
2025-05-26	10.95	10.99	0.04	0.37%	10.88	11.12	235454	25913	1.13%
2025-05-23	10.73	10.95	0.23	2.15%	10.72	11.19	453865	49918	2.18%
2025-05-22	10.76	10.72	-0.09	-0.83%	10.68	10.82	113354	12176	0.54%
2025-05-21	10.85	10.81	-0.02	-0.18%	10.73	10.90	154442	16699	0.74%
2025-05-20	10.72	10.83	0.12	1.12%	10.66	10.87	207303	22329	0.99%
2025-05-19	10.66	10.71	0.03	0.28%	10.55	10.78	151704	16206	0.73%
2025-05-16	10.61	10.68	0.04	0.38%	10.59	10.72	104938	11203	0.50%
2025-05-15	10.75	10.64	-0.14	-1.30%	10.61	10.79	142907	15249	0.69%
2025-05-14	10.77	10.78	0.00	0.00%	10.65	10.84	181637	19511	0.87%
2025-05-13	10.89	10.78	0.02	0.19%	10.75	10.92	184714	19991	0.89%
2025-05-12	10.70	10.76	0.10	0.94%	10.70	10.80	195760	21046	0.94%
2025-05-09	10.79	10.66	-0.16	-1.48%	10.63	10.80	191665	20485	0.92%
2025-05-08	10.91	10.82	-0.29	-2.61%	10.71	10.98	468989	50842	2.25%
2025-05-07	11.34	11.11	-0.10	-0.89%	11.07	11.38	250510	28038	1.20%
2025-05-06	11.01	11.21	-0.04	-0.36%	10.91	11.24	290178	32349	1.39%
2025-04-30	11.20	11.25	0.09	0.81%	11.20	11.50	347248	39439	1.67%
2025-04-29	10.99	11.16	-0.41	-3.54%	10.75	11.22	427371	47206	2.05%
2025-04-28	11.53	11.57	0.06	0.52%	11.33	11.58	263307	30235	1.26%
2025-04-25	11.22	11.51	0.39	3.51%	11.20	11.62	340430	38903	1.63%