万达轴承 (920002) - 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
2026-07-27	47.000	48.240	1.240	2.64%	47.000	48.300	6622	3176	1.48%
2026-07-24	48.500	47.000	-2.450	-4.95%	47.000	48.900	7614	3634	1.71%
2026-07-23	49.250	49.450	0.200	0.41%	48.030	49.500	6847	3355	1.54%
2026-07-22	50.000	49.250	-1.180	-2.34%	48.000	50.880	10150	5040	2.28%
2026-07-21	48.860	50.430	1.280	2.60%	46.930	50.440	13473	6625	3.02%
2026-07-20	51.990	49.150	-3.260	-6.22%	48.500	53.170	12346	6245	2.77%
2026-07-17	53.880	52.410	-2.000	-3.68%	51.580	55.430	13667	7370	3.06%
2026-07-16	53.700	54.410	-0.180	-0.33%	53.230	56.500	12849	7043	2.88%
2026-07-15	53.950	54.590	0.880	1.64%	52.600	55.160	12146	6564	2.72%
2026-07-14	53.180	53.710	0.390	0.73%	52.130	54.980	10470	5580	2.35%
2026-07-13	57.600	53.320	-5.530	-9.40%	53.030	57.700	16421	8967	3.68%
2026-07-10	57.510	58.850	1.270	2.21%	56.510	61.500	24403	14398	5.47%
2026-07-09	58.440	57.580	-1.290	-2.19%	56.210	59.880	21331	12339	4.78%
2026-07-08	58.600	58.870	-4.320	-6.84%	58.500	61.700	23716	14122	5.32%
2026-07-07	61.000	63.190	2.390	3.93%	60.280	70.880	32841	21333	7.36%
2026-07-06	62.640	60.800	-5.020	-7.63%	60.050	64.500	35025	21607	7.85%
2026-07-03	53.000	65.820	13.220	25.13%	52.150	66.660	56255	34591	12.61%
2026-07-02	50.340	52.600	1.860	3.67%	50.340	55.780	19709	10509	4.42%
2026-07-01	50.500	50.740	0.450	0.89%	49.500	52.300	13457	6854	3.02%
2026-06-30	48.000	50.290	2.690	5.65%	47.840	52.000	16643	8249	3.73%
2026-06-29	51.790	47.600	-6.800	-12.50%	47.070	51.960	20254	9896	4.54%
2026-06-26	56.910	54.400	-2.500	-4.39%	54.060	57.900	12207	6763	2.74%
2026-06-25	58.800	56.900	-2.400	-4.05%	56.670	59.400	10348	5971	2.32%
2026-06-24	60.190	59.300	-0.950	-1.58%	58.200	61.000	10079	5969	2.26%
2026-06-23	59.600	60.250	0.350	0.58%	58.750	62.430	12320	7510	2.76%
2026-06-22	61.560	59.900	-1.840	-2.98%	57.700	61.560	15177	8979	3.40%
2026-06-18	60.600	61.740	1.580	2.63%	59.610	61.980	13094	8026	2.94%
2026-06-17	61.370	60.160	-1.190	-1.94%	60.000	61.970	11134	6765	2.50%
2026-06-16	61.060	61.350	-0.150	-0.24%	60.860	62.750	10369	6397	2.33%
2026-06-15	60.270	61.500	1.310	2.18%	59.500	61.500	11094	6742	2.49%
2026-06-12	65.000	60.190	-3.150	-4.97%	60.190	65.240	16599	10362	3.72%
2026-06-11	65.550	63.340	-3.270	-4.91%	63.210	65.550	16198	10333	3.63%
2026-06-10	68.000	66.610	-2.690	-3.88%	66.180	70.890	18719	12696	4.20%
2026-06-09	68.200	69.300	-1.530	-2.16%	66.600	69.880	28225	19130	6.33%
2026-06-08	62.110	70.830	5.030	7.64%	62.110	72.850	45622	31852	10.23%
2026-06-05	57.880	65.800	7.580	13.02%	56.000	71.500	35402	22621	7.94%
2026-06-04	59.020	58.220	-0.800	-1.36%	58.000	60.500	10131	5971	2.27%
2026-06-03	59.550	59.020	-0.530	-0.89%	58.360	61.300	11786	7086	2.64%
2026-06-02	59.100	59.550	1.150	1.97%	58.790	61.230	10691	6399	2.40%
2026-06-01	57.260	58.400	0.450	0.78%	57.260	59.800	8682	5094	1.95%
2026-05-29	60.980	57.950	-3.280	-5.36%	57.500	61.970	13721	8118	3.08%
2026-05-28	64.100	61.230	-2.880	-4.49%	59.170	64.100	18202	11089	4.08%
2026-05-27	67.000	64.110	-5.460	-7.85%	63.200	67.880	21110	13830	4.73%
2026-05-26	94.900	97.500	4.570	4.92%	94.500	99.950	22190	21689	6.97%
2026-05-25	92.260	92.930	0.730	0.79%	91.000	93.990	9099	8419	2.86%
2026-05-22	93.790	92.200	-1.900	-2.02%	91.190	95.150	12252	11366	3.85%
2026-05-21	94.070	94.100	0.860	0.92%	92.240	98.000	17787	16962	5.58%
2026-05-20	95.760	93.240	-3.650	-3.77%	92.700	97.170	14719	13877	4.62%
2026-05-19	96.530	96.890	0.840	0.87%	96.530	101.000	14090	13858	4.42%
2026-05-18	99.770	96.050	-2.780	-2.81%	95.530	99.770	16226	15717	5.09%
2026-05-15	90.960	98.830	7.180	7.83%	90.960	101.490	28221	27482	8.86%
2026-05-14	97.140	91.650	-6.160	-6.30%	91.110	97.700	17116	16151	5.37%
2026-05-13	94.580	97.810	1.900	1.98%	94.000	98.010	15037	14536	4.72%
2026-05-12	94.930	95.910	0.980	1.03%	94.530	101.980	20309	19923	6.38%
2026-05-11	94.350	94.930	-3.060	-3.12%	94.070	97.000	20300	19270	6.37%
2026-05-08	86.000	97.990	10.590	12.12%	85.450	102.300	35006	33737	10.99%
2026-05-07	84.600	87.400	3.360	4.00%	84.030	89.560	12259	10759	3.85%
2026-05-06	82.780	84.040	0.960	1.16%	82.780	84.880	3702	3109	1.16%
2026-04-30	81.990	83.080	1.340	1.64%	81.520	83.860	4421	3675	1.39%
2026-04-29	81.060	81.740	0.680	0.84%	81.030	82.190	4284	3492	1.34%
2026-04-28	83.890	81.060	-2.360	-2.83%	80.700	83.890	4359	3579	1.37%
2026-04-27	84.400	83.420	-1.190	-1.41%	82.620	85.400	4123	3434	1.29%
2026-04-24	85.210	84.610	-0.890	-1.04%	84.460	86.490	3484	2958	1.09%
2026-04-23	88.500	85.500	-2.560	-2.91%	84.700	88.840	6000	5170	1.88%
2026-04-22	86.850	88.060	1.200	1.38%	86.400	88.600	5499	4828	1.73%
2026-04-21	87.990	86.860	-1.410	-1.60%	86.180	88.250	5774	5026	1.81%
2026-04-20	87.410	88.270	-0.190	-0.21%	87.320	90.460	10107	8996	3.17%