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
2026-04-02	83.700	84.500	0.840	1.00%	82.010	85.660	8581	7252	2.69%
2026-04-01	84.380	83.660	-0.150	-0.18%	82.810	84.600	6856	5722	2.15%
2026-03-31	81.100	83.810	3.390	4.22%	80.200	86.210	13625	11415	4.28%
2026-03-30	80.880	80.420	-1.330	-1.63%	80.000	81.790	4613	3722	1.45%
2026-03-27	81.500	81.750	-0.710	-0.86%	80.600	82.900	4513	3684	1.42%
2026-03-26	84.300	82.460	-1.720	-2.04%	82.400	86.590	6969	5899	2.19%
2026-03-25	83.580	84.180	0.860	1.03%	83.000	84.580	5290	4432	1.66%
2026-03-24	84.800	83.320	-0.770	-0.92%	81.390	86.000	8904	7417	2.80%
2026-03-23	85.000	84.090	0.510	0.61%	84.090	89.980	14771	12918	4.64%
2026-03-20	83.880	83.580	-0.230	-0.27%	83.510	86.390	5607	4750	1.76%
2026-03-19	87.500	83.810	-3.890	-4.44%	83.700	87.890	6342	5413	1.99%
2026-03-18	87.600	87.700	-0.120	-0.14%	86.090	88.640	4877	4252	1.53%
2026-03-17	90.690	87.820	-2.330	-2.58%	87.580	90.880	4242	3796	1.33%
2026-03-16	91.100	90.150	-0.780	-0.86%	89.700	91.880	3749	3379	1.18%
2026-03-13	92.410	90.930	-1.780	-1.92%	90.860	92.700	4223	3870	1.33%
2026-03-12	92.910	92.710	-0.440	-0.47%	90.900	93.770	6431	5924	2.02%
2026-03-11	93.560	93.150	-1.030	-1.09%	92.910	94.500	7369	6897	2.31%
2026-03-10	91.000	94.180	3.680	4.07%	90.560	96.500	13179	12379	4.14%
2026-03-09	91.660	90.500	-1.730	-1.88%	89.550	91.660	6335	5730	1.99%
2026-03-06	92.000	92.230	-0.560	-0.60%	92.000	93.490	4022	3724	1.28%
2026-03-05	93.000	92.790	0.880	0.96%	91.610	93.770	5612	5195	1.79%
2026-03-04	91.880	91.910	0.830	0.91%	90.210	93.800	5561	5122	1.77%
2026-03-03	97.300	91.080	-5.270	-5.47%	91.000	97.890	10270	9644	3.27%
2026-03-02	100.680	96.350	-4.900	-4.84%	96.240	100.680	10788	10531	3.44%
2026-02-27	101.850	101.250	-0.440	-0.43%	101.130	102.650	3717	3770	1.18%
2026-02-26	102.510	101.690	-0.960	-0.94%	101.560	102.650	4841	4934	1.54%
2026-02-25	104.140	102.650	-0.520	-0.50%	102.400	104.140	4756	4887	1.52%
2026-02-24	106.500	103.170	-1.270	-1.22%	102.850	106.990	7219	7526	2.30%
2026-02-13	102.380	104.440	2.440	2.39%	101.960	106.650	10102	10530	3.22%
2026-02-12	103.000	102.000	0.000	0.00%	101.500	103.000	3565	3648	1.14%
2026-02-11	102.630	102.210	-0.680	-0.66%	101.780	103.630	3152	3238	1.00%
2026-02-10	103.790	102.890	-0.410	-0.40%	102.570	103.790	4378	4516	1.40%
2026-02-09	102.150	103.300	1.270	1.24%	102.150	103.820	4629	4770	1.48%
2026-02-06	102.790	102.030	0.730	0.72%	101.250	102.930	4009	4103	1.28%
2026-02-05	103.120	101.300	-1.830	-1.77%	101.000	103.600	4901	5012	1.56%
2026-02-04	102.490	103.130	0.630	0.61%	101.550	103.410	4825	4954	1.54%
2026-02-03	102.000	102.500	1.390	1.37%	100.200	102.500	6643	6737	2.12%
2026-02-02	103.500	101.110	-2.680	-2.58%	101.000	104.400	6671	6860	2.13%
2026-01-30	102.900	103.790	0.890	0.86%	102.180	104.880	6247	6468	1.99%
2026-01-29	103.500	102.900	-0.840	-0.81%	102.050	104.240	5816	5992	1.85%
2026-01-28	104.970	103.740	-0.930	-0.89%	103.210	105.500	4850	5041	1.55%
2026-01-27	106.020	104.670	-0.750	-0.71%	102.520	106.620	7924	8235	2.53%
2026-01-26	109.560	105.420	-3.430	-3.15%	104.000	110.540	9500	10173	3.03%
2026-01-23	107.900	108.850	1.860	1.74%	107.050	110.730	9486	10283	3.02%
2026-01-22	109.050	106.990	-1.580	-1.46%	106.150	109.490	8852	9490	2.82%
2026-01-21	109.630	108.570	-0.530	-0.49%	108.500	109.970	6698	7307	2.13%
2026-01-20	113.650	109.100	-3.490	-3.10%	108.700	113.980	10252	11331	3.27%
2026-01-19	113.960	112.590	-1.180	-1.04%	112.010	115.000	10641	12071	3.39%
2026-01-16	113.300	113.770	1.320	1.17%	111.800	116.280	13607	15550	4.34%
2026-01-15	114.100	112.450	-0.840	-0.74%	111.520	114.500	9491	10711	3.03%
2026-01-14	110.740	113.290	1.490	1.33%	110.740	115.000	15542	17499	4.95%
2026-01-13	116.160	111.800	-3.090	-2.69%	111.380	117.000	15306	17445	4.88%
2026-01-12	111.930	114.890	3.890	3.50%	110.510	115.150	17417	19656	5.55%
2026-01-09	110.280	111.000	1.630	1.49%	108.500	112.960	12677	14106	4.04%
2026-01-08	108.250	109.370	0.620	0.57%	108.030	110.580	8497	9291	2.71%
2026-01-07	111.500	108.750	-1.860	-1.68%	108.300	111.800	10060	11034	3.21%
2026-01-06	109.700	110.610	1.000	0.91%	108.710	110.950	10397	11432	3.31%
2026-01-05	109.500	109.610	-0.400	-0.36%	108.000	109.980	11612	12628	3.70%
2025-12-31	114.780	110.010	-4.630	-4.04%	109.500	114.780	16421	18253	5.23%
2025-12-30	107.980	114.640	6.610	6.12%	106.100	117.200	27718	31177	8.83%
2025-12-29	107.120	108.030	1.310	1.23%	106.000	109.580	11100	12025	3.54%
2025-12-26	107.120	106.720	-1.170	-1.08%	106.000	108.790	9152	9795	2.92%
2025-12-25	105.000	107.890	2.810	2.67%	104.880	109.600	13467	14513	4.29%
2025-12-24	105.960	105.080	-0.110	-0.10%	104.510	105.980	5260	5519	1.68%
2025-12-23	106.620	105.190	-2.350	-2.19%	104.880	108.450	7832	8304	2.50%