万业企业 (600641) - 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	14.95	15.13	0.08	0.53%	14.86	15.39	152585	23063	1.64%
2025-04-02	15.22	15.05	-0.07	-0.46%	15.01	15.30	91817	13855	0.99%
2025-04-01	15.05	15.12	0.14	0.93%	14.86	15.45	179536	27205	1.93%
2025-03-31	14.89	14.98	0.10	0.67%	14.66	15.44	209575	31622	2.25%
2025-03-28	14.85	14.88	0.12	0.81%	14.64	15.16	129193	19218	1.39%
2025-03-27	14.65	14.76	0.12	0.82%	14.40	15.00	132938	19577	1.43%
2025-03-26	14.92	14.64	-0.15	-1.01%	14.53	15.16	149118	21979	1.60%
2025-03-25	15.48	14.79	-0.69	-4.46%	14.70	15.50	181123	27247	1.95%
2025-03-24	15.45	15.48	0.00	0.00%	15.17	15.61	179369	27533	1.93%
2025-03-21	16.60	15.48	-1.08	-6.52%	15.41	16.66	375705	60080	4.04%
2025-03-20	15.62	16.56	0.89	5.68%	15.56	17.18	521680	85560	5.61%
2025-03-19	15.59	15.67	-0.04	-0.25%	15.57	16.09	199972	31600	2.15%
2025-03-18	15.48	15.71	0.08	0.51%	15.40	16.00	264898	41651	2.85%
2025-03-17	15.50	15.63	0.11	0.71%	15.32	15.71	199133	30811	2.14%
2025-03-14	15.40	15.52	0.36	2.37%	15.18	16.06	274571	42552	2.95%
2025-03-13	15.66	15.16	-0.51	-3.25%	14.90	15.76	254777	38712	2.74%
2025-03-12	16.19	15.67	-0.51	-3.15%	15.59	16.51	353560	56326	3.80%
2025-03-11	15.69	16.18	0.38	2.41%	15.55	16.75	661332	106656	7.11%
2025-03-10	14.78	15.80	1.44	10.03%	14.67	15.80	480071	73633	5.16%
2025-03-07	14.05	14.36	-0.01	-0.07%	14.05	14.59	181915	26112	1.95%
2025-03-06	14.03	14.37	0.47	3.38%	13.94	14.70	220206	31680	2.37%
2025-03-05	14.06	13.90	-0.15	-1.07%	13.76	14.17	97006	13474	1.04%
2025-03-04	13.77	14.05	0.22	1.59%	13.75	14.15	118881	16587	1.28%
2025-03-03	13.88	13.83	0.00	0.00%	13.77	14.11	105773	14753	1.14%
2025-02-28	14.08	13.83	-0.33	-2.33%	13.73	14.15	143841	20038	1.55%
2025-02-27	14.59	14.16	-0.41	-2.81%	13.92	14.60	242864	34392	2.61%
2025-02-26	15.05	14.57	-0.41	-2.74%	14.46	15.15	237086	34842	2.55%
2025-02-25	14.78	14.98	0.20	1.35%	14.56	15.34	187731	28149	2.02%
2025-02-24	15.10	14.78	-0.33	-2.18%	14.75	15.10	157720	23490	1.69%
2025-02-21	14.93	15.11	0.19	1.27%	14.83	15.26	163149	24596	1.75%
2025-02-20	15.24	14.92	-0.31	-2.04%	14.68	15.29	193193	28793	2.08%
2025-02-19	14.84	15.23	0.34	2.28%	14.80	15.43	149949	22772	1.61%
2025-02-18	14.98	14.89	-0.12	-0.80%	14.81	15.43	138463	20837	1.49%
2025-02-17	15.30	15.01	-0.32	-2.09%	14.89	15.39	149552	22466	1.61%
2025-02-14	15.38	15.33	-0.15	-0.97%	15.18	15.50	93004	14234	1.00%
2025-02-13	15.77	15.48	-0.29	-1.84%	15.44	15.82	98720	15341	1.06%
2025-02-12	15.16	15.77	0.58	3.82%	15.15	15.91	156224	24376	1.68%
2025-02-11	15.62	15.19	-0.49	-3.13%	15.18	15.76	108446	16586	1.17%
2025-02-10	15.72	15.68	0.00	0.00%	15.50	15.88	134656	21094	1.45%
2025-02-07	15.41	15.68	0.23	1.49%	15.33	15.86	178070	27783	1.91%
2025-02-06	14.99	15.45	0.38	2.52%	14.88	15.47	131175	20091	1.41%
2025-02-05	15.19	15.07	0.25	1.69%	14.92	15.33	108018	16376	1.16%
2025-01-27	15.16	14.82	-0.35	-2.31%	14.80	15.26	94041	14098	1.01%
2025-01-24	14.86	15.17	0.35	2.36%	14.85	15.19	89389	13482	0.96%
2025-01-23	15.09	14.82	-0.08	-0.54%	14.82	15.41	110664	16773	1.19%
2025-01-22	15.38	14.90	-0.53	-3.43%	14.81	15.39	115527	17367	1.24%
2025-01-21	15.31	15.43	0.15	0.98%	15.19	15.55	93255	14329	1.00%
2025-01-20	15.50	15.28	-0.12	-0.78%	15.18	15.50	102606	15761	1.10%
2025-01-17	15.93	15.40	-0.42	-2.65%	15.37	16.13	184557	28873	1.98%
2025-01-16	16.12	15.82	-0.27	-1.68%	15.58	16.33	175345	27987	1.88%
2025-01-15	15.86	16.09	0.27	1.71%	15.65	16.16	167672	26739	1.80%
2025-01-14	14.75	15.82	1.13	7.69%	14.75	15.90	208633	32208	2.24%
2025-01-13	14.22	14.69	0.33	2.30%	14.13	14.84	111959	16319	1.20%
2025-01-10	14.45	14.36	-0.09	-0.62%	14.33	15.05	157007	23086	1.69%
2025-01-09	14.28	14.45	0.02	0.14%	14.27	14.62	83826	12146	0.90%
2025-01-08	14.17	14.43	-0.03	-0.21%	13.83	14.53	136447	19248	1.47%
2025-01-07	14.38	14.46	0.11	0.77%	14.30	14.73	131433	19025	1.41%
2025-01-06	13.56	14.35	0.76	5.59%	13.49	14.60	213938	30338	2.30%
2025-01-03	14.10	13.59	-0.51	-3.62%	13.49	14.25	134252	18557	1.44%
2025-01-02	14.57	14.10	-0.52	-3.56%	13.95	14.73	128662	18425	1.38%
2024-12-31	15.16	14.62	-0.54	-3.56%	14.62	15.31	87476	13008	0.94%
2024-12-30	15.20	15.16	-0.03	-0.20%	14.86	15.35	77650	11766	0.83%
2024-12-27	15.16	15.19	0.03	0.20%	15.01	15.48	104357	15958	1.12%
2024-12-26	15.08	15.16	0.01	0.07%	15.08	15.36	93328	14167	1.00%