致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-08 13:40:48 交易中

万通液压 (830839) 历史交易数据 从 2024-12-29 到 2025-04-08 所有交易日 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
2025-04-07 25.780 22.810 -4.980 -17.92% 21.600 26.300 33776 8108 5.19%
2025-04-03 25.980 27.790 1.430 5.42% 25.610 27.860 27223 7346 4.18%
2025-04-02 26.000 26.360 0.030 0.11% 25.880 26.750 14596 3858 2.24%
2025-04-01 26.110 26.330 0.470 1.82% 26.100 27.150 26266 6981 4.04%
2025-03-31 26.950 25.860 -1.110 -4.12% 25.250 26.950 24814 6393 3.81%
2025-03-28 28.010 26.970 -1.340 -4.73% 26.800 28.710 38965 10766 5.99%
2025-03-27 31.130 28.310 -3.100 -9.87% 28.300 31.300 58748 17327 9.03%
2025-03-26 29.600 31.410 0.630 2.05% 29.600 32.190 55569 17470 8.54%
2025-03-25 30.040 30.780 -1.160 -3.63% 30.020 33.000 55995 17597 8.60%
2025-03-24 31.500 31.940 -1.700 -5.05% 28.880 32.250 80121 24482 12.31%
2025-03-21 36.860 33.640 -2.750 -7.56% 33.580 40.000 103417 38304 15.89%
2025-03-20 33.500 36.390 2.890 8.63% 33.380 36.800 71456 25432 10.98%
2025-03-19 35.510 33.500 -4.790 -12.51% 33.340 36.560 64784 22635 9.95%
2025-03-18 31.530 38.290 6.190 19.28% 31.530 39.380 91474 32629 14.05%
2025-03-17 30.010 32.100 2.440 8.23% 30.010 35.800 66694 21588 10.25%
2025-03-14 29.100 29.660 0.010 0.03% 29.000 31.500 49916 14990 7.67%
2025-03-13 29.000 29.650 -0.400 -1.33% 28.040 30.350 47481 13922 7.29%
2025-03-12 29.270 30.050 0.480 1.62% 28.680 31.600 48010 14308 7.38%
2025-03-11 26.510 29.570 1.780 6.41% 26.400 29.700 42543 12002 6.54%
2025-03-10 28.280 27.790 -0.590 -2.08% 27.060 29.690 46568 13174 7.15%
2025-03-07 25.310 28.380 2.950 11.60% 24.810 28.570 57406 15594 8.82%
2025-03-06 27.000 25.430 -1.570 -5.81% 25.040 27.230 38561 9988 5.92%
2025-03-05 26.480 27.000 -0.250 -0.92% 26.300 28.880 43108 11864 6.62%
2025-03-04 25.990 27.250 0.670 2.52% 24.810 27.260 41455 10709 6.37%
2025-03-03 23.700 26.580 2.830 11.92% 23.000 28.270 58122 14848 8.93%
2025-02-28 25.000 23.750 -0.840 -3.42% 23.510 26.930 45068 11339 6.92%
2025-02-27 22.490 24.590 1.670 7.29% 22.300 25.090 45816 10979 7.04%
2025-02-26 21.220 22.920 1.730 8.16% 21.190 24.000 44009 10036 6.76%
2025-02-25 21.600 21.190 -0.720 -3.29% 21.120 22.000 17913 3846 2.75%
2025-02-24 21.300 21.910 0.760 3.59% 21.020 22.310 25342 5518 3.89%
2025-02-21 21.000 21.150 -0.170 -0.80% 20.570 21.660 20797 4394 3.20%
2025-02-20 20.490 21.320 1.170 5.81% 20.200 22.000 37140 7841 5.71%
2025-02-19 18.760 20.150 1.370 7.29% 18.580 20.470 24052 4748 3.70%
2025-02-18 19.190 18.780 -0.290 -1.52% 18.650 19.800 12930 2494 1.99%
2025-02-17 18.580 19.070 0.310 1.65% 18.580 19.350 7872 1497 1.21%
2025-02-14 18.910 18.760 -0.140 -0.74% 18.530 19.090 9548 1793 1.47%
2025-02-13 19.880 18.900 -0.850 -4.30% 18.900 19.980 13650 2649 2.10%
2025-02-12 19.420 19.750 0.250 1.28% 19.350 19.880 14017 2753 2.15%
2025-02-11 19.890 19.500 -0.400 -2.01% 19.440 20.560 24459 4884 3.76%
2025-02-10 19.600 19.900 0.260 1.32% 19.350 19.950 14445 2842 2.22%
2025-02-07 19.360 19.640 0.280 1.45% 19.100 20.290 23792 4666 3.66%
2025-02-06 17.790 19.360 1.480 8.28% 17.710 19.370 20903 3929 3.21%
2025-02-05 18.010 17.880 0.020 0.11% 17.830 18.270 6258 1126 0.96%
2025-01-27 18.630 17.860 -0.540 -2.93% 17.860 18.690 6328 1153 0.97%
2025-01-24 18.400 18.400 0.100 0.55% 18.180 18.730 8101 1491 1.24%
2025-01-23 18.850 18.300 -0.200 -1.08% 18.300 19.420 14248 2683 2.19%
2025-01-22 19.680 18.500 -1.070 -5.47% 18.400 19.720 14498 2721 2.23%
2025-01-21 20.500 19.570 -0.710 -3.50% 19.440 20.660 16931 3344 2.60%
2025-01-20 19.260 20.280 1.000 5.19% 18.910 20.730 26028 5115 4.00%
2025-01-17 19.960 19.280 -0.900 -4.46% 19.000 21.420 23432 4692 3.60%
2025-01-16 18.500 20.180 1.620 8.73% 18.500 20.230 30231 5888 4.64%
2025-01-15 18.500 18.560 0.770 4.33% 18.280 20.180 39567 7588 6.08%
2025-01-14 16.120 17.790 1.720 10.70% 16.120 17.850 24272 4155 3.73%
2025-01-13 16.200 16.070 -0.450 -2.72% 15.810 16.740 6986 1132 1.07%
2025-01-10 16.800 16.520 -0.350 -2.07% 16.520 17.290 11632 1975 1.79%
2025-01-09 16.380 16.870 0.610 3.75% 16.190 17.160 14675 2466 2.25%
2025-01-08 15.930 16.260 0.200 1.25% 15.570 16.560 8351 1346 1.28%
2025-01-07 15.830 16.060 0.380 2.42% 15.450 16.120 6621 1045 1.02%
2025-01-06 16.000 15.680 -0.300 -1.88% 15.610 16.200 4841 768 0.74%
2025-01-03 16.090 15.980 0.070 0.44% 15.880 16.400 6988 1125 1.07%
2025-01-02 16.060 15.910 -0.150 -0.93% 15.620 16.360 8111 1305 1.25%
2024-12-31 16.120 16.060 -0.060 -0.37% 16.030 16.700 7817 1275 1.20%
2024-12-30 16.850 16.120 -0.640 -3.82% 16.080 16.850 9421 1534 1.45%