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
2026-03-20	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%
2026-01-27	33.880	33.810	-0.190	-0.56%	33.030	34.030	24808	8324	2.62%
2026-01-26	34.250	34.000	-0.600	-1.73%	33.550	34.810	34117	11618	3.60%
2026-01-23	34.000	34.600	0.500	1.47%	33.940	34.750	32610	11240	3.44%
2026-01-22	34.410	34.100	0.090	0.26%	34.020	34.590	21772	7452	2.30%
2026-01-21	33.500	34.010	0.330	0.98%	33.350	34.130	20537	6960	2.17%
2026-01-20	34.400	33.680	-0.520	-1.52%	33.610	34.400	24203	8196	2.55%
2026-01-19	34.340	34.200	-0.120	-0.35%	33.860	34.480	18361	6271	1.94%
2026-01-16	34.900	34.320	-0.390	-1.12%	34.230	34.990	33729	11625	3.56%
2026-01-15	35.000	34.710	-0.390	-1.11%	34.420	35.520	43048	15009	4.54%
2026-01-14	33.720	35.100	1.380	4.09%	33.540	35.500	85051	29366	8.97%
2026-01-13	34.940	33.720	-0.860	-2.49%	33.640	35.000	44460	15194	4.69%
2026-01-12	33.700	34.580	0.960	2.86%	33.310	34.580	53750	18251	5.67%
2026-01-09	33.390	33.620	0.220	0.66%	33.100	33.800	30090	10073	3.17%
2026-01-08	33.690	33.400	-0.270	-0.80%	33.220	33.690	28587	9535	3.01%
2026-01-07	33.790	33.670	-0.080	-0.24%	33.400	34.180	27436	9272	2.89%
2026-01-06	33.610	33.750	0.150	0.45%	33.330	33.990	26093	8781	2.75%
2026-01-05	33.100	33.600	0.720	2.19%	32.660	33.760	26776	8894	2.82%
2025-12-31	33.160	32.880	-0.160	-0.48%	32.480	33.550	24317	7974	2.56%
2025-12-30	33.500	33.040	-0.510	-1.52%	33.010	33.800	22341	7458	2.36%
2025-12-29	33.140	33.550	0.250	0.75%	33.140	34.190	24681	8298	2.60%
2025-12-26	32.910	33.300	0.340	1.03%	32.880	34.280	29377	9874	3.10%
2025-12-25	32.660	32.960	0.100	0.30%	32.600	33.460	22659	7502	2.39%
2025-12-24	33.070	32.860	-0.670	-2.00%	31.930	33.120	44427	14411	4.69%
2025-12-23	34.310	33.530	-1.010	-2.92%	33.380	34.400	30984	10475	3.27%
2025-12-22	34.050	34.540	0.610	1.80%	33.880	34.860	29749	10233	3.14%
2025-12-19	34.160	33.930	-0.070	-0.21%	33.710	34.480	23231	7918	2.45%
2025-12-18	34.370	34.000	-0.870	-2.49%	33.890	34.740	34977	11984	3.69%
2025-12-17	33.500	34.870	1.190	3.53%	33.410	34.900	48103	16581	5.07%
2025-12-16	33.060	33.680	0.340	1.02%	33.030	34.150	29021	9783	3.06%
2025-12-15	33.900	33.340	-1.080	-3.14%	33.160	34.290	32427	10933	3.42%
2025-12-12	33.570	34.420	0.330	0.97%	33.340	34.980	47632	16320	5.02%