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
2025-08-01	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%
2025-06-06	14.00	13.95	-0.07	-0.50%	13.88	14.09	55380	7735	0.60%
2025-06-05	13.91	14.02	0.12	0.86%	13.79	14.09	76326	10613	0.82%
2025-06-04	13.80	13.90	0.12	0.87%	13.66	13.97	54056	7509	0.58%
2025-06-03	13.76	13.78	-0.03	-0.22%	13.71	13.88	45943	6341	0.49%
2025-05-30	13.96	13.81	-0.21	-1.50%	13.78	14.00	48388	6698	0.52%
2025-05-29	13.78	14.02	0.25	1.82%	13.78	14.05	69317	9677	0.74%
2025-05-28	13.90	13.77	-0.15	-1.08%	13.75	13.95	40512	5594	0.44%
2025-05-27	13.90	13.92	0.02	0.14%	13.75	13.99	60549	8393	0.65%
2025-05-26	14.00	13.90	0.00	0.00%	13.78	14.03	51910	7207	0.56%
2025-05-23	14.03	13.90	-0.13	-0.93%	13.88	14.12	72096	10079	0.77%
2025-05-22	14.22	14.03	-0.23	-1.61%	14.00	14.27	59208	8355	0.64%
2025-05-21	14.30	14.26	-0.09	-0.63%	14.00	14.33	99063	14033	1.06%
2025-05-20	14.14	14.35	0.22	1.56%	14.00	14.49	110247	15766	1.18%
2025-05-19	14.01	14.13	0.22	1.58%	14.00	14.53	130482	18563	1.40%
2025-05-16	13.89	13.91	-0.05	-0.36%	13.78	14.09	66864	9305	0.72%
2025-05-15	14.31	13.96	-0.34	-2.38%	13.96	14.35	79903	11242	0.86%
2025-05-14	14.30	14.30	0.01	0.07%	14.17	14.41	61884	8823	0.66%
2025-05-13	14.50	14.29	-0.06	-0.42%	14.26	14.78	85986	12423	0.92%
2025-05-12	14.31	14.35	0.13	0.91%	14.19	14.40	69533	9943	0.75%
2025-05-09	14.51	14.22	-0.35	-2.40%	14.18	14.59	93812	13376	1.01%
2025-05-08	14.57	14.57	0.00	0.00%	14.50	14.63	62217	9067	0.67%
2025-05-07	14.98	14.57	-0.22	-1.49%	14.50	15.06	110072	16244	1.18%
2025-05-06	14.42	14.79	0.37	2.57%	14.42	14.83	115819	17018	1.24%
2025-04-30	14.30	14.42	0.12	0.84%	14.27	14.65	79691	11531	0.86%
2025-04-29	14.20	14.30	0.13	0.92%	14.10	14.43	80845	11495	0.87%
2025-04-28	14.65	14.17	-0.59	-4.00%	13.76	14.68	222433	31494	2.39%
2025-04-25	14.42	14.76	0.41	2.86%	14.30	14.95	156428	22963	1.68%
2025-04-24	14.64	14.35	-0.29	-1.98%	14.30	14.70	80938	11682	0.87%