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
2026-09-16	48.410	49.120	0.630	1.30%	47.600	49.280	5482	2671	1.23%
2026-09-15	48.280	48.490	0.380	0.79%	47.570	49.180	5793	2812	1.30%
2026-09-14	49.250	48.110	-0.750	-1.53%	47.500	49.250	5998	2890	1.34%
2026-09-11	49.940	48.860	-1.380	-2.75%	47.890	50.750	7790	3788	1.75%
2026-09-10	51.710	50.240	-1.780	-3.42%	50.020	52.010	7140	3609	1.60%
2026-09-09	53.500	52.020	-0.980	-1.85%	51.600	53.500	6473	3395	1.45%
2026-09-08	53.260	53.000	-0.840	-1.56%	52.740	54.380	7293	3884	1.64%
2026-09-07	52.000	53.840	1.280	2.44%	52.000	54.690	10672	5730	2.39%
2026-09-04	54.230	52.560	-1.590	-2.94%	52.210	54.850	12880	6925	2.89%
2026-09-03	53.370	54.150	0.240	0.45%	53.370	55.990	15209	8326	3.41%
2026-09-02	52.300	53.910	1.020	1.93%	51.950	55.530	15651	8494	3.51%
2026-09-01	51.860	52.890	1.100	2.12%	51.780	53.950	11641	6183	2.61%
2026-08-31	50.640	51.790	0.490	0.96%	50.300	51.970	6563	3359	1.47%
2026-08-28	51.970	51.300	-0.720	-1.38%	51.040	52.610	6735	3478	1.51%
2026-08-27	51.800	52.020	0.650	1.27%	50.500	52.100	7351	3786	1.65%
2026-08-26	52.630	51.370	-1.240	-2.36%	51.260	53.460	8889	4633	1.99%
2026-08-25	51.500	52.610	0.610	1.17%	50.910	53.300	9274	4879	2.08%
2026-08-24	52.000	52.000	-0.640	-1.22%	51.000	53.500	7386	3846	1.66%
2026-08-21	52.610	52.640	-0.820	-1.53%	52.610	54.310	9266	4952	2.08%
2026-08-20	55.000	53.460	-1.560	-2.84%	53.240	56.000	14554	7873	3.26%
2026-08-19	59.990	55.020	-7.100	-11.43%	55.000	60.400	28874	16433	6.47%
2026-08-18	55.710	62.120	5.960	10.61%	55.580	65.000	42422	25627	9.51%
2026-08-17	53.640	56.160	2.520	4.70%	53.430	56.800	14059	7777	3.15%
2026-08-14	54.850	53.640	-1.220	-2.22%	52.980	55.520	10485	5652	2.35%
2026-08-13	56.560	54.860	-1.270	-2.26%	54.760	56.560	10699	5946	2.40%
2026-08-12	56.850	56.130	-1.490	-2.59%	55.990	57.400	12104	6820	2.71%
2026-08-11	55.330	57.620	1.670	2.98%	54.970	58.490	19031	10855	4.27%
2026-08-10	56.900	55.950	-0.650	-1.15%	55.200	57.400	10822	6094	2.43%
2026-08-07	57.260	56.600	0.510	0.91%	54.510	57.500	16874	9502	3.78%
2026-08-06	56.000	56.090	-1.370	-2.38%	55.730	57.430	15258	8585	3.42%
2026-08-05	55.370	57.460	2.120	3.83%	54.610	58.160	22067	12404	4.95%
2026-08-04	55.080	55.340	1.090	2.01%	52.430	55.810	16190	8805	3.63%
2026-08-03	54.470	54.250	-1.380	-2.48%	54.040	58.790	18790	10584	4.21%
2026-07-31	53.000	55.630	4.640	9.10%	52.250	58.600	25737	14082	5.77%
2026-07-30	49.920	50.990	0.890	1.78%	49.800	52.550	14144	7252	3.17%
2026-07-29	52.820	50.100	-0.810	-1.59%	49.100	52.910	12289	6175	2.76%
2026-07-28	47.710	50.910	2.670	5.53%	47.300	51.130	17323	8703	3.88%
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%