粤万年青 (301111) - 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	19.80	19.90	0.26	1.32%	19.41	20.05	49543	9799	3.10%
2026-04-29	18.88	19.64	0.94	5.03%	18.70	20.40	104203	20623	6.51%
2026-04-28	18.86	18.70	-0.30	-1.58%	18.57	19.13	33249	6231	2.08%
2026-04-27	18.95	19.00	0.16	0.85%	18.40	19.14	34379	6466	2.15%
2026-04-24	18.70	18.84	-0.06	-0.32%	18.50	19.00	25946	4866	1.62%
2026-04-23	19.56	18.90	-0.54	-2.78%	18.83	19.56	37162	7091	2.32%
2026-04-22	18.97	19.44	0.44	2.32%	18.78	19.68	54113	10462	3.38%
2026-04-21	19.21	19.00	-0.21	-1.09%	18.73	19.34	35571	6730	2.22%
2026-04-20	19.03	19.21	0.10	0.52%	18.88	19.22	35494	6777	2.22%
2026-04-17	19.23	19.11	-0.31	-1.60%	18.76	19.25	58826	11150	3.68%
2026-04-16	19.62	19.42	-0.25	-1.27%	19.27	19.79	61659	11956	3.85%
2026-04-15	19.52	19.67	0.26	1.34%	19.40	20.16	93144	18388	5.82%
2026-04-14	19.56	19.41	-0.14	-0.72%	19.00	19.78	65427	12607	4.09%
2026-04-13	19.49	19.55	-0.53	-2.64%	19.01	19.68	84998	16517	5.31%
2026-04-10	20.80	20.08	-0.72	-3.46%	19.92	20.90	145589	29489	9.10%
2026-04-09	19.72	20.80	0.95	4.79%	19.72	22.86	200260	42770	12.52%
2026-04-08	19.82	19.85	0.44	2.27%	19.46	20.02	40426	7962	2.53%
2026-04-07	19.52	19.41	0.27	1.41%	18.83	19.81	34728	6736	2.17%
2026-04-03	19.66	19.14	-0.53	-2.69%	19.11	19.89	41461	8061	2.59%
2026-04-02	19.75	19.67	-0.10	-0.51%	19.56	20.35	50943	10080	3.18%
2026-04-01	19.10	19.77	0.87	4.60%	18.87	19.77	44486	8678	2.78%
2026-03-31	19.06	18.90	-0.19	-1.00%	18.88	19.60	28550	5479	1.78%
2026-03-30	18.77	19.09	0.09	0.47%	18.77	19.79	32260	6171	2.02%
2026-03-27	18.16	19.00	0.66	3.60%	18.03	19.00	30426	5713	1.90%
2026-03-26	18.67	18.34	-0.33	-1.77%	18.18	18.89	23248	4299	1.45%
2026-03-25	18.60	18.67	0.07	0.38%	18.49	18.90	27448	5129	1.72%
2026-03-24	17.98	18.60	0.97	5.50%	17.87	18.66	38444	7004	2.40%
2026-03-23	18.00	17.63	-1.19	-6.32%	17.48	18.60	41064	7401	2.57%
2026-03-20	19.56	18.82	-0.54	-2.79%	18.80	19.61	28432	5419	1.78%
2026-03-19	19.77	19.36	-0.50	-2.52%	19.23	19.80	23962	4656	1.50%
2026-03-18	19.63	19.86	0.30	1.53%	19.37	19.88	22814	4478	1.43%
2026-03-17	20.04	19.56	-0.45	-2.25%	19.49	20.17	27524	5448	1.72%
2026-03-16	19.90	20.01	0.12	0.60%	19.75	20.27	28189	5630	1.76%
2026-03-13	20.16	19.89	-0.44	-2.16%	19.73	20.32	45095	9000	2.82%
2026-03-12	21.24	20.33	-0.92	-4.33%	20.26	21.24	51717	10626	3.23%
2026-03-11	21.40	21.25	-0.15	-0.70%	21.10	21.56	34573	7370	2.16%
2026-03-10	20.95	21.40	0.52	2.49%	20.89	21.43	36378	7727	2.27%
2026-03-09	20.80	20.88	-0.29	-1.37%	20.60	21.26	40658	8485	2.54%
2026-03-06	20.56	21.17	0.47	2.27%	20.54	21.21	36298	7620	2.27%
2026-03-05	20.68	20.70	0.40	1.97%	20.56	20.95	52392	10880	3.27%
2026-03-04	20.74	20.30	-0.65	-3.10%	20.10	20.92	70799	14473	4.42%
2026-03-03	21.54	20.95	-0.63	-2.92%	20.77	23.71	104877	23091	6.55%
2026-03-02	22.32	21.58	-1.15	-5.06%	21.20	22.58	63523	13791	3.97%
2026-02-27	22.15	22.73	0.49	2.20%	21.88	22.75	50307	11256	3.14%
2026-02-26	22.60	22.24	-0.38	-1.68%	22.17	23.02	59414	13320	3.71%
2026-02-25	22.61	22.62	0.05	0.22%	22.40	22.84	40868	9247	2.55%
2026-02-24	22.73	22.57	0.07	0.31%	22.30	22.76	50144	11323	3.13%
2026-02-13	22.83	22.50	-0.33	-1.45%	22.45	23.25	46643	10647	2.92%
2026-02-12	23.00	22.83	0.01	0.04%	22.61	23.22	69268	15856	4.33%
2026-02-11	23.03	22.82	-0.39	-1.68%	22.81	24.16	121445	28438	7.59%
2026-02-10	22.31	23.21	0.69	3.06%	22.13	23.83	167398	38958	10.46%
2026-02-09	21.64	22.52	0.91	4.21%	21.03	23.00	207910	45807	12.99%
2026-02-06	23.50	21.61	1.15	5.62%	21.36	23.81	207604	46585	12.98%
2026-02-05	20.26	20.46	-0.05	-0.24%	20.26	20.88	52388	10814	3.27%
2026-02-04	20.36	20.51	0.03	0.15%	20.22	20.95	60623	12469	3.79%
2026-02-03	20.30	20.48	0.32	1.59%	20.01	20.50	53423	10833	3.34%
2026-02-02	20.24	20.16	-0.01	-0.05%	20.00	20.84	78009	15933	4.88%
2026-01-30	21.29	20.17	-0.85	-4.04%	19.83	21.35	93950	19068	5.87%
2026-01-29	22.34	21.02	-1.72	-7.56%	20.80	22.34	131954	28194	8.25%
2026-01-28	22.11	22.74	0.41	1.84%	21.71	23.14	138929	31224	8.68%
2026-01-27	22.86	22.33	-1.44	-6.06%	21.37	23.18	163888	36173	10.24%
2026-01-26	22.00	23.77	1.96	8.99%	21.90	24.50	248539	58015	15.53%