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
2026-05-07	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%
2026-03-13	34.500	34.600	0.130	0.38%	33.980	35.250	46711	16202	4.93%
2026-03-12	35.110	34.470	-1.030	-2.90%	34.350	36.300	51326	18009	5.41%
2026-03-11	34.880	35.500	0.360	1.02%	34.420	35.520	60270	21003	6.36%
2026-03-10	33.400	35.140	2.340	7.13%	33.250	35.670	80661	28156	8.51%
2026-03-09	32.690	32.800	-0.610	-1.83%	31.900	32.830	32271	10440	3.40%
2026-03-06	32.600	33.410	0.670	2.05%	32.310	33.500	31633	10412	3.34%
2026-03-05	33.690	32.740	-0.240	-0.73%	32.660	33.940	38156	12754	4.02%
2026-03-04	32.300	32.980	-0.050	-0.15%	32.180	33.440	29590	9746	3.12%
2026-03-03	35.500	33.030	-2.140	-6.08%	32.980	35.880	58049	19640	6.12%
2026-03-02	34.970	35.170	-1.110	-3.06%	34.180	35.540	61360	21428	6.47%
2026-02-27	35.300	36.280	-0.090	-0.25%	34.810	36.370	79582	28271	8.39%
2026-02-26	33.710	36.370	3.230	9.75%	33.700	38.190	142233	51316	15.00%
2026-02-25	32.450	33.140	0.650	2.00%	32.300	33.480	27074	8921	2.86%
2026-02-24	32.500	32.490	0.520	1.63%	32.120	32.670	14146	4596	1.49%
2026-02-13	32.240	31.970	-0.260	-0.81%	31.860	32.450	12028	3870	1.27%
2026-02-12	32.380	32.230	0.030	0.09%	32.100	32.430	9474	3057	1.00%
2026-02-11	32.230	32.200	-0.180	-0.56%	32.170	32.490	9515	3071	1.00%
2026-02-10	32.560	32.380	-0.160	-0.49%	32.280	32.900	16407	5350	1.73%
2026-02-09	32.340	32.540	0.460	1.43%	32.190	32.600	14810	4804	1.56%
2026-02-06	32.140	32.080	0.060	0.19%	31.850	32.530	13609	4386	1.44%
2026-02-05	32.310	32.020	-0.310	-0.96%	31.860	32.490	15220	4888	1.61%
2026-02-04	32.190	32.330	-0.090	-0.28%	32.010	32.560	16027	5170	1.69%
2026-02-03	32.040	32.420	0.420	1.31%	31.700	32.460	23475	7519	2.48%
2026-02-02	33.040	32.000	-1.060	-3.21%	31.880	33.040	25384	8241	2.68%
2026-01-30	33.200	33.060	-0.400	-1.20%	32.800	33.600	24879	8259	2.62%
2026-01-29	33.490	33.460	0.120	0.36%	32.940	33.570	25652	8531	2.71%
2026-01-28	33.800	33.340	-0.470	-1.39%	33.100	34.060	18900	6335	1.99%