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
2025-09-16	16.05	16.02	-0.15	-0.93%	15.90	16.34	169455	27131	1.82%
2025-09-15	16.49	16.17	-0.20	-1.22%	16.09	16.51	202206	32773	2.17%
2025-09-12	16.08	16.37	0.13	0.80%	16.08	16.68	267159	43644	2.87%
2025-09-11	15.88	16.24	0.25	1.56%	15.60	16.42	285818	45758	3.07%
2025-09-10	16.00	15.99	-0.10	-0.62%	15.86	16.44	260880	41994	2.80%
2025-09-09	15.74	16.09	0.29	1.84%	15.56	16.64	360428	57947	3.87%
2025-09-08	15.72	15.80	0.09	0.57%	15.40	15.92	199859	31314	2.15%
2025-09-05	15.30	15.71	0.57	3.76%	15.18	15.76	192366	29815	2.07%
2025-09-04	15.58	15.14	-0.44	-2.82%	14.91	15.83	262057	40193	2.82%
2025-09-03	15.78	15.58	-0.06	-0.38%	15.40	16.20	257185	40527	2.76%
2025-09-02	16.17	15.64	-0.45	-2.80%	15.49	16.57	322613	51455	3.47%
2025-09-01	15.75	16.09	0.50	3.21%	15.73	16.15	299532	47875	3.22%
2025-08-29	15.96	15.59	-0.33	-2.07%	15.55	16.05	264506	41685	2.84%
2025-08-28	15.42	15.92	0.49	3.18%	15.32	15.96	261825	41242	2.81%
2025-08-27	15.48	15.43	-0.16	-1.03%	15.40	16.13	258502	40614	2.78%
2025-08-26	15.18	15.59	0.42	2.77%	15.06	15.96	315996	49411	3.40%
2025-08-25	15.32	15.17	-0.24	-1.56%	15.07	15.55	303971	46356	3.27%
2025-08-22	15.30	15.41	0.13	0.85%	15.28	15.57	214766	33121	2.31%
2025-08-21	15.10	15.28	0.12	0.79%	15.00	15.45	268122	40852	2.88%
2025-08-20	14.59	15.16	0.49	3.34%	14.45	15.25	266362	39308	2.86%
2025-08-19	14.87	14.67	-0.18	-1.21%	14.57	14.88	158970	23365	1.71%
2025-08-18	14.90	14.85	0.00	0.00%	14.75	14.97	174800	25994	1.88%
2025-08-15	14.52	14.85	0.35	2.41%	14.51	14.94	161673	23879	1.74%
2025-08-14	14.78	14.50	-0.28	-1.89%	14.49	14.89	116824	17149	1.26%
2025-08-13	14.85	14.78	-0.02	-0.14%	14.71	15.01	101286	15007	1.09%
2025-08-12	14.73	14.80	0.09	0.61%	14.56	14.91	118455	17474	1.27%
2025-08-11	14.45	14.71	0.24	1.66%	14.43	14.83	109340	16043	1.17%
2025-08-08	14.76	14.47	-0.31	-2.10%	14.45	14.76	87542	12731	0.94%
2025-08-07	14.63	14.78	0.05	0.34%	14.60	14.90	99474	14667	1.07%
2025-08-06	14.66	14.73	0.07	0.48%	14.61	14.85	82189	12094	0.88%
2025-08-05	14.50	14.66	0.16	1.10%	14.47	14.69	81165	11835	0.87%
2025-08-04	14.35	14.50	0.06	0.42%	14.31	14.59	83119	12000	0.89%
2025-08-01	14.65	14.44	-0.18	-1.23%	14.36	14.71	96746	14024	1.04%
2025-07-31	14.80	14.62	-0.22	-1.48%	14.54	14.98	138980	20445	1.49%
2025-07-30	15.00	14.84	-0.25	-1.66%	14.76	15.13	168086	25111	1.81%
2025-07-29	14.86	15.09	0.18	1.21%	14.85	15.25	169396	25542	1.82%
2025-07-28	14.86	14.91	0.06	0.40%	14.57	15.01	165600	24546	1.78%
2025-07-25	14.35	14.85	0.54	3.77%	14.24	14.96	230942	33858	2.48%
2025-07-24	14.17	14.31	0.11	0.77%	14.17	14.35	84689	12096	0.91%
2025-07-23	14.18	14.20	0.00	0.00%	14.16	14.44	124238	17729	1.33%
2025-07-22	14.08	14.20	0.11	0.78%	14.00	14.24	100551	14238	1.08%
2025-07-21	14.08	14.09	0.00	0.00%	14.00	14.15	103657	14588	1.11%
2025-07-18	13.95	14.09	0.16	1.15%	13.83	14.36	162077	22803	1.74%
2025-07-17	13.82	13.93	0.14	1.02%	13.75	13.96	107115	14866	1.15%
2025-07-16	13.75	13.79	0.04	0.29%	13.64	13.82	86380	11869	0.93%
2025-07-15	13.55	13.75	0.31	2.31%	13.48	13.84	175545	24039	1.89%
2025-07-14	13.64	13.44	-0.17	-1.25%	13.41	13.69	85331	11499	0.92%
2025-07-11	13.57	13.61	0.07	0.52%	13.39	13.77	96949	13197	1.04%
2025-07-10	13.54	13.58	0.07	0.52%	13.46	13.67	70029	9494	0.75%
2025-07-09	13.58	13.51	-0.09	-0.66%	13.50	13.64	59404	8052	0.64%
2025-07-08	13.47	13.60	0.13	0.97%	13.40	13.68	77260	10514	0.83%
2025-07-07	13.39	13.47	0.06	0.45%	13.39	13.53	48246	6496	0.52%
2025-07-04	13.67	13.41	-0.33	-2.40%	13.38	13.70	98239	13226	1.06%
2025-07-03	13.80	13.74	-0.10	-0.72%	13.71	13.90	58276	8029	0.63%
2025-07-02	13.94	13.84	-0.12	-0.86%	13.74	13.96	72449	10000	0.78%
2025-07-01	13.84	13.96	0.08	0.58%	13.81	14.10	114322	15941	1.23%
2025-06-30	13.67	13.88	0.36	2.66%	13.60	13.98	119795	16566	1.29%
2025-06-27	13.35	13.52	0.12	0.90%	13.34	13.68	84183	11391	0.90%
2025-06-26	13.58	13.40	-0.24	-1.76%	13.39	13.64	73708	9949	0.79%
2025-06-25	13.58	13.64	0.06	0.44%	13.44	13.65	73397	9955	0.79%
2025-06-24	13.43	13.58	0.18	1.34%	13.42	13.60	56823	7702	0.61%
2025-06-23	13.20	13.40	0.17	1.28%	13.15	13.45	51849	6924	0.56%
2025-06-20	13.26	13.23	0.03	0.23%	13.17	13.38	48804	6482	0.52%
2025-06-19	13.37	13.20	-0.18	-1.35%	13.14	13.47	64370	8554	0.69%
2025-06-18	13.46	13.38	-0.15	-1.11%	13.25	13.53	66026	8817	0.71%
2025-06-17	13.60	13.53	-0.01	-0.07%	13.48	13.66	43440	5881	0.47%
2025-06-16	13.51	13.54	0.02	0.15%	13.50	13.68	48901	6629	0.53%
2025-06-13	13.80	13.52	-0.31	-2.24%	13.50	13.85	91301	12424	0.98%
2025-06-12	13.95	13.83	-0.10	-0.72%	13.83	13.95	53491	7415	0.57%
2025-06-11	13.91	13.93	0.02	0.14%	13.87	14.10	64133	8981	0.69%
2025-06-10	14.16	13.91	-0.25	-1.77%	13.79	14.16	79600	11098	0.86%
2025-06-09	14.05	14.16	0.21	1.51%	13.95	14.23	89787	12699	0.96%