万通液压 (830839) - 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
2025-09-30	40.580	42.000	1.400	3.45%	40.450	43.490	22730	9543	3.44%
2025-09-29	41.100	40.600	-0.410	-1.00%	40.150	41.440	16846	6843	2.55%
2025-09-26	42.480	41.010	-1.220	-2.89%	41.010	43.570	15621	6557	2.36%
2025-09-25	44.010	42.230	-1.860	-4.22%	42.110	44.200	27632	11699	4.18%
2025-09-24	44.950	44.090	-1.310	-2.89%	44.030	46.180	33550	15061	5.08%
2025-09-23	43.390	45.400	1.110	2.51%	43.000	47.700	50122	22779	7.59%
2025-09-22	42.750	44.290	2.010	4.75%	42.000	45.800	40612	18015	6.15%
2025-09-19	43.000	42.280	-1.140	-2.63%	42.000	45.880	30612	13267	4.63%
2025-09-18	45.000	43.420	-2.490	-5.42%	42.230	46.400	41776	18659	6.32%
2025-09-17	40.600	45.910	5.070	12.41%	40.100	47.230	50323	22114	7.62%
2025-09-16	40.200	40.840	1.000	2.51%	39.330	41.660	19978	8124	3.02%
2025-09-15	40.010	39.840	-0.180	-0.45%	39.460	40.510	14339	5714	2.17%
2025-09-12	40.400	40.020	-0.480	-1.19%	39.890	40.890	13387	5391	2.03%
2025-09-11	41.120	40.500	-0.340	-0.83%	39.280	41.120	18449	7387	2.79%
2025-09-10	40.510	40.840	-0.040	-0.10%	39.860	41.710	18378	7472	2.78%
2025-09-09	41.440	40.880	-1.070	-2.55%	40.000	41.930	20461	8332	3.10%
2025-09-08	39.700	41.950	2.140	5.38%	39.600	42.980	32358	13391	4.90%
2025-09-05	39.310	39.810	0.970	2.50%	38.840	40.410	17191	6846	2.60%
2025-09-04	40.000	38.840	-0.840	-2.12%	38.600	40.560	18060	7137	2.73%
2025-09-03	41.790	39.680	-2.350	-5.59%	39.400	41.790	22186	8944	3.36%
2025-09-02	41.810	42.030	0.240	0.57%	39.190	43.490	40801	16746	6.18%
2025-09-01	42.600	41.790	-1.320	-3.06%	41.020	42.710	24151	10060	3.66%
2025-08-29	41.110	43.110	1.710	4.13%	40.990	44.200	44003	18880	6.66%
2025-08-28	42.400	41.400	-1.390	-3.25%	40.040	42.400	45864	18951	6.94%
2025-08-27	40.780	42.790	1.810	4.42%	40.290	44.960	83572	35733	12.65%
2025-08-26	43.500	40.980	-3.580	-8.03%	40.710	43.670	61132	25601	9.25%
2025-08-25	43.280	44.560	0.240	0.54%	41.510	44.600	62679	26796	9.49%
2025-08-22	47.500	44.320	-1.960	-4.24%	42.440	47.790	76012	33420	11.51%
2025-08-21	52.750	46.280	-5.460	-10.55%	45.330	55.750	91304	44389	13.82%
2025-08-20	39.300	51.740	11.940	30.00%	38.560	51.740	107063	50015	16.21%
2025-08-19	35.500	39.800	5.610	16.41%	35.500	44.400	113134	44909	17.13%
2025-08-18	30.500	34.190	3.620	11.84%	30.450	35.200	67502	22387	10.22%
2025-08-15	30.030	30.570	0.250	0.82%	29.810	30.790	17591	5344	2.66%
2025-08-14	29.910	30.320	0.390	1.30%	29.230	30.480	23645	7060	3.58%
2025-08-13	30.200	29.930	-0.160	-0.53%	29.850	30.250	12520	3759	1.90%
2025-08-12	30.400	30.090	-0.480	-1.57%	29.910	30.620	17687	5327	2.68%
2025-08-11	30.790	30.570	-0.990	-3.14%	30.150	31.000	34545	10490	5.23%
2025-08-08	31.050	31.560	0.320	1.02%	30.910	32.480	22951	7268	3.47%
2025-08-07	31.800	31.240	-0.560	-1.76%	31.050	31.990	16057	5037	2.43%
2025-08-06	30.830	31.800	0.970	3.15%	30.650	31.880	21021	6623	3.18%
2025-08-05	30.740	30.830	0.140	0.46%	30.500	30.960	11643	3576	1.76%
2025-08-04	30.480	30.690	0.170	0.56%	30.030	31.290	11982	3682	1.81%
2025-08-01	30.770	30.520	-0.210	-0.68%	30.390	30.890	8566	2615	1.30%
2025-07-31	30.610	30.730	0.110	0.36%	30.330	30.900	14456	4418	2.19%
2025-07-30	31.410	30.620	-1.000	-3.16%	30.530	31.640	22414	6935	3.39%
2025-07-29	31.810	31.620	0.020	0.06%	30.940	31.880	15130	4748	2.29%
2025-07-28	31.770	31.600	-0.400	-1.25%	31.420	32.300	16993	5388	2.57%
2025-07-25	32.820	32.000	-0.640	-1.96%	32.000	32.900	22135	7159	3.35%
2025-07-24	32.510	32.640	0.400	1.24%	31.900	32.960	28906	9369	4.38%