万德股份 (920519) - 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
2026-05-06	12.230	12.310	0.080	0.65%	12.140	12.370	11805	1450	2.05%
2026-04-30	12.300	12.230	0.400	3.38%	12.010	12.400	23896	2927	4.15%
2026-04-29	11.970	11.830	0.010	0.08%	11.770	12.010	7411	880	1.29%
2026-04-28	11.780	11.820	0.120	1.03%	11.650	12.160	9765	1158	1.70%
2026-04-27	11.800	11.700	-0.170	-1.43%	11.570	11.950	6739	790	1.17%
2026-04-24	12.050	11.870	-0.170	-1.41%	11.810	12.060	8680	1033	1.51%
2026-04-23	12.360	12.040	-0.060	-0.50%	11.940	12.360	11225	1360	1.78%
2026-04-22	12.310	12.100	-0.220	-1.79%	12.080	12.420	11982	1462	1.90%
2026-04-21	12.550	12.320	-0.210	-1.68%	12.120	12.550	17385	2138	2.76%
2026-04-20	12.340	12.530	0.030	0.24%	12.180	12.710	27908	3488	4.43%
2026-04-17	11.850	12.500	0.620	5.22%	11.700	12.500	24655	2954	3.91%
2026-04-16	11.860	11.880	0.020	0.17%	11.700	11.920	9566	1126	1.52%
2026-04-15	11.820	11.860	0.060	0.51%	11.650	11.860	5419	637	0.86%
2026-04-14	11.850	11.800	-0.060	-0.51%	11.650	11.860	4408	516	0.70%
2026-04-13	11.740	11.860	0.120	1.02%	11.610	11.860	6228	730	0.99%
2026-04-10	11.600	11.740	0.160	1.38%	11.500	11.760	8200	957	1.30%
2026-04-09	11.510	11.580	-0.050	-0.43%	11.410	11.650	5947	686	0.94%
2026-04-08	11.500	11.630	0.240	2.11%	11.470	11.660	8195	951	1.30%
2026-04-07	11.340	11.390	-0.090	-0.78%	11.300	11.500	3436	391	0.55%
2026-04-03	11.500	11.480	-0.050	-0.43%	11.290	11.630	5058	578	0.80%
2026-04-02	11.500	11.530	-0.010	-0.09%	11.450	11.830	7396	860	1.17%
2026-04-01	11.640	11.540	0.050	0.44%	11.450	11.670	5175	595	0.82%
2026-03-31	11.490	11.490	-0.020	-0.17%	11.360	11.610	3822	438	0.61%
2026-03-30	11.730	11.510	-0.130	-1.12%	11.310	11.730	5859	672	0.93%
2026-03-27	11.710	11.640	0.000	0.00%	11.510	11.720	5450	634	0.87%
2026-03-26	11.670	11.640	-0.010	-0.09%	11.400	11.850	10049	1173	1.60%
2026-03-25	11.650	11.650	0.010	0.09%	11.520	11.710	7506	872	1.19%
2026-03-24	11.390	11.640	0.340	3.01%	11.220	11.700	6154	703	0.98%
2026-03-23	11.840	11.300	-0.600	-5.04%	11.200	11.840	11847	1352	1.88%
2026-03-20	12.260	11.900	-0.370	-3.02%	11.900	12.330	11461	1384	1.82%
2026-03-19	12.450	12.270	-0.230	-1.84%	12.110	12.460	10884	1332	1.73%
2026-03-18	12.770	12.500	-0.350	-2.72%	12.260	12.770	14411	1786	2.29%
2026-03-17	12.950	12.850	0.000	0.00%	12.420	12.950	13148	1664	2.09%
2026-03-16	13.070	12.850	0.020	0.16%	12.670	13.070	11649	1492	1.85%
2026-03-13	12.710	12.830	0.080	0.63%	12.710	12.970	12453	1599	1.98%
2026-03-12	12.850	12.750	-0.050	-0.39%	12.710	13.030	18720	2408	2.97%
2026-03-11	13.000	12.800	-0.190	-1.46%	12.770	13.040	14112	1813	2.24%
2026-03-10	12.770	12.990	-0.120	-0.92%	12.700	13.080	24907	3206	3.95%
2026-03-09	13.510	13.110	-0.140	-1.06%	13.100	13.970	42962	5811	6.82%
2026-03-06	13.230	13.250	0.020	0.15%	12.940	13.400	27304	3591	4.33%
2026-03-05	12.880	13.230	0.390	3.04%	12.830	13.450	39719	5224	6.31%
2026-03-04	13.780	12.840	-0.930	-6.75%	12.760	13.900	50446	6589	8.01%
2026-03-03	13.030	13.770	0.960	7.49%	12.980	13.990	82285	11134	13.06%
2026-03-02	12.860	12.810	-0.080	-0.62%	12.570	13.070	20262	2601	3.22%
2026-02-27	12.830	12.890	0.070	0.55%	12.770	12.970	10195	1310	1.62%
2026-02-26	12.900	12.820	-0.060	-0.47%	12.730	12.900	5865	749	0.93%
2026-02-25	12.890	12.880	0.010	0.08%	12.780	12.970	5271	678	0.84%
2026-02-24	12.800	12.870	0.130	1.02%	12.700	12.980	8939	1146	1.42%
2026-02-13	12.740	12.740	0.000	0.00%	12.650	12.820	3661	466	0.58%
2026-02-12	12.880	12.740	-0.020	-0.16%	12.680	12.880	6931	885	1.10%
2026-02-11	12.780	12.760	-0.040	-0.31%	12.750	12.880	4577	585	0.73%
2026-02-10	12.980	12.800	-0.080	-0.62%	12.770	12.980	5232	671	0.83%
2026-02-09	12.880	12.880	0.060	0.47%	12.820	13.020	6451	833	1.02%
2026-02-06	12.650	12.820	0.160	1.26%	12.500	12.890	9906	1262	1.57%
2026-02-05	12.870	12.660	-0.220	-1.71%	12.500	12.980	8114	1036	1.29%
2026-02-04	13.000	12.880	-0.120	-0.92%	12.790	13.280	10788	1397	1.71%
2026-02-03	12.860	13.000	0.240	1.88%	12.780	13.030	7117	919	1.13%
2026-02-02	13.050	12.760	-0.290	-2.22%	12.700	13.150	10727	1393	1.70%
2026-01-30	13.180	13.050	-0.120	-0.91%	12.860	13.230	9912	1293	1.57%
2026-01-29	13.350	13.170	-0.160	-1.20%	13.030	13.450	22324	2948	3.54%
2026-01-28	13.160	13.330	0.230	1.76%	13.070	13.440	18248	2424	2.90%
2026-01-27	13.090	13.100	-0.020	-0.15%	12.860	13.260	11627	1518	1.85%