万源通 (920060) - 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
2026-06-22	29.860	29.410	-0.540	-1.80%	28.600	30.080	40931	11948	4.32%
2026-06-18	30.680	29.950	-0.970	-3.14%	29.800	30.680	41958	12641	4.42%
2026-06-17	30.200	30.920	0.480	1.58%	30.150	31.720	47343	14670	4.99%
2026-06-16	30.790	30.440	-0.120	-0.39%	30.170	30.950	36913	11257	3.89%
2026-06-15	29.220	30.560	1.390	4.77%	29.200	30.850	38436	11577	4.05%
2026-06-12	30.410	29.170	-0.160	-0.55%	29.060	30.490	37383	11164	3.94%
2026-06-11	30.310	29.330	-1.090	-3.58%	29.000	30.690	40635	12064	4.29%
2026-06-10	32.150	30.420	-1.200	-3.80%	30.340	33.500	69808	22256	7.36%
2026-06-09	29.950	31.620	1.840	6.18%	29.880	31.620	65452	20356	6.90%
2026-06-08	29.500	29.780	-0.670	-2.20%	29.090	31.440	43331	13126	4.57%
2026-06-05	29.400	30.450	1.070	3.64%	28.700	31.610	51429	15581	5.42%
2026-06-04	30.070	29.380	-1.520	-4.92%	29.200	30.450	40807	12143	4.30%
2026-06-03	31.550	30.900	-0.660	-2.09%	30.420	32.150	60130	18882	6.34%
2026-06-02	30.400	31.560	0.500	1.61%	30.370	32.180	70474	22227	7.43%
2026-06-01	30.200	31.060	1.660	5.65%	29.990	31.750	69738	21559	7.35%
2026-05-29	29.320	29.400	-0.210	-0.71%	29.000	30.440	39735	11774	4.19%
2026-05-28	28.740	29.610	1.150	4.04%	27.770	29.850	42664	12261	4.50%
2026-05-27	29.760	28.460	-1.340	-4.50%	28.080	30.110	45777	13212	4.83%
2026-05-26	31.600	29.800	-1.940	-6.11%	29.260	31.890	64260	19343	6.78%
2026-05-25	32.480	31.740	-0.350	-1.09%	31.460	32.980	40136	12865	4.23%
2026-05-22	30.760	32.090	1.250	4.05%	30.750	32.500	47970	15269	5.06%
2026-05-21	31.800	30.840	-0.680	-2.16%	30.840	32.230	35189	11138	3.71%
2026-05-20	32.170	31.520	-0.680	-2.11%	31.200	32.240	32069	10124	3.38%
2026-05-19	32.300	32.200	0.020	0.06%	31.680	32.500	28774	9230	3.03%
2026-05-18	32.000	32.180	0.180	0.56%	31.300	32.190	28013	8922	2.95%
2026-05-15	32.490	32.000	-0.400	-1.23%	31.820	32.970	37141	12011	3.92%
2026-05-14	34.650	32.400	-1.880	-5.48%	32.290	34.650	58763	19552	6.20%
2026-05-13	33.800	34.280	1.030	3.10%	33.550	35.180	66431	22911	7.01%
2026-05-12	33.750	33.250	-0.180	-0.54%	33.060	34.500	48856	16465	5.15%
2026-05-11	33.330	33.430	0.310	0.94%	32.850	33.670	41820	13918	4.41%
2026-05-08	32.200	33.120	0.600	1.85%	31.990	33.340	40336	13280	4.25%
2026-05-07	31.810	32.520	0.660	2.07%	31.800	33.180	39645	12932	4.18%
2026-05-06	31.180	31.860	0.770	2.48%	31.150	32.200	38072	12076	4.02%
2026-04-30	31.880	31.090	-1.440	-4.43%	30.880	32.300	56108	17528	5.92%
2026-04-29	32.090	32.530	0.180	0.56%	32.030	33.040	34504	11245	3.64%
2026-04-28	32.900	32.350	-0.600	-1.82%	32.300	33.280	35659	11700	3.76%
2026-04-27	33.410	32.950	-0.460	-1.38%	32.710	34.050	45889	15304	4.84%
2026-04-24	34.100	33.410	-1.040	-3.02%	33.160	34.890	48144	16283	5.08%
2026-04-23	35.550	34.450	-1.000	-2.82%	34.250	35.980	60369	21032	6.37%
2026-04-22	34.200	35.450	0.960	2.78%	34.200	36.430	93054	33006	9.81%
2026-04-21	33.500	34.490	0.390	1.14%	33.230	34.650	58412	19807	6.16%
2026-04-20	34.880	34.100	-0.430	-1.25%	34.080	35.980	99368	34755	10.48%
2026-04-17	32.340	34.530	2.190	6.77%	32.290	34.860	95468	32169	10.07%
2026-04-16	32.450	32.340	0.230	0.72%	31.860	32.450	23801	7661	2.51%
2026-04-15	32.900	32.110	-0.600	-1.83%	31.900	32.930	30175	9771	3.18%
2026-04-14	33.200	33.210	0.330	1.00%	32.700	33.780	39271	13087	4.14%
2026-04-13	32.150	32.880	0.400	1.23%	32.020	32.900	24345	7947	2.57%
2026-04-10	32.450	32.480	0.280	0.87%	32.420	32.920	25194	8241	2.66%
2026-04-09	32.300	32.200	-0.610	-1.86%	32.050	32.880	25200	8177	2.66%
2026-04-08	32.140	32.810	1.620	5.19%	31.730	32.960	41403	13440	4.37%
2026-04-07	31.340	31.190	0.070	0.22%	31.110	31.700	21186	6651	2.23%
2026-04-03	31.370	31.120	-0.130	-0.42%	31.090	32.190	27183	8610	2.87%
2026-04-02	31.560	31.250	-0.570	-1.79%	31.080	32.280	27911	8835	2.94%
2026-04-01	31.950	31.820	0.730	2.35%	31.500	32.580	30582	9806	3.23%
2026-03-31	31.600	31.090	-0.710	-2.23%	31.030	32.130	23896	7541	2.52%
2026-03-30	31.100	31.800	0.050	0.16%	31.000	31.950	19919	6271	2.10%
2026-03-27	31.100	31.750	-0.130	-0.41%	30.860	32.100	28927	9119	3.05%
2026-03-26	33.050	31.880	-1.310	-3.95%	31.780	33.360	41253	13418	4.35%
2026-03-25	33.320	33.190	0.290	0.88%	32.950	33.920	42073	14063	4.44%
2026-03-24	33.100	32.900	0.470	1.45%	32.030	33.100	40788	13323	4.30%
2026-03-23	34.240	32.430	-3.180	-8.93%	31.980	34.440	74548	24818	7.86%
2026-03-20	35.650	35.610	0.220	0.62%	35.400	37.460	86394	31425	9.11%
2026-03-19	35.660	35.390	-1.010	-2.77%	35.010	36.360	53541	19062	5.65%
2026-03-18	34.620	36.400	1.530	4.39%	34.620	36.500	74171	26596	7.82%
2026-03-17	35.990	34.870	-1.580	-4.33%	34.570	36.290	61817	21823	6.52%
2026-03-16	34.600	36.450	1.850	5.35%	33.800	36.450	75159	26536	7.93%