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
2026-06-18	9.980	9.710	-0.310	-3.09%	9.580	9.980	6430	626	1.12%
2026-06-17	10.190	10.020	-0.180	-1.76%	9.760	10.230	8843	883	1.54%
2026-06-16	10.420	10.200	-0.270	-2.58%	10.170	10.460	4195	430	0.73%
2026-06-15	10.450	10.470	0.020	0.19%	10.260	10.640	5754	598	1.00%
2026-06-12	10.350	10.450	0.150	1.46%	10.220	10.560	6287	655	1.09%
2026-06-11	10.420	10.300	-0.220	-2.09%	10.100	10.530	5087	521	0.88%
2026-06-10	10.730	10.520	-0.210	-1.96%	10.370	10.730	4177	439	0.73%
2026-06-09	10.800	10.730	-0.140	-1.29%	10.620	10.910	4325	464	0.75%
2026-06-08	10.210	10.870	0.170	1.59%	10.210	11.100	10308	1116	1.79%
2026-06-05	10.440	10.850	0.390	3.73%	10.290	10.940	8718	932	1.52%
2026-06-04	10.630	10.460	-0.170	-1.60%	10.310	10.730	5863	610	1.02%
2026-06-03	10.970	10.630	-0.340	-3.10%	10.620	10.970	6065	653	1.05%
2026-06-02	11.020	10.970	0.000	0.00%	10.760	11.030	3666	398	0.64%
2026-06-01	10.600	10.970	0.310	2.91%	10.550	11.020	5569	605	0.97%
2026-05-29	10.810	10.660	-0.090	-0.84%	10.530	10.900	5481	587	0.95%
2026-05-28	10.450	10.750	0.300	2.87%	10.420	10.790	5577	592	0.97%
2026-05-27	10.750	10.450	-0.300	-2.79%	10.400	10.900	5522	584	0.96%
2026-05-26	11.120	10.750	-0.440	-3.93%	10.660	11.150	6336	685	1.10%
2026-05-25	11.480	11.190	-0.270	-2.36%	10.990	11.590	5985	669	1.04%
2026-05-22	11.420	11.460	0.030	0.26%	11.420	11.590	4062	466	0.71%
2026-05-21	11.950	11.430	-0.400	-3.38%	11.350	11.950	4927	576	0.86%
2026-05-20	12.000	11.830	-0.180	-1.50%	11.730	12.040	5048	597	0.88%
2026-05-19	11.750	12.010	0.300	2.56%	11.750	12.040	8826	1055	1.53%
2026-05-18	11.990	11.710	-0.360	-2.98%	11.650	11.990	6389	753	1.11%
2026-05-15	12.200	12.070	-0.190	-1.55%	12.010	12.340	7348	893	1.28%
2026-05-14	12.360	12.260	-0.060	-0.49%	12.200	12.410	10810	1331	1.88%
2026-05-13	12.290	12.320	0.090	0.74%	12.130	12.360	8177	1003	1.42%
2026-05-12	12.360	12.230	-0.060	-0.49%	12.180	12.400	4587	563	0.80%
2026-05-11	12.420	12.290	-0.130	-1.05%	12.190	12.450	6620	815	1.15%
2026-05-08	12.300	12.420	0.120	0.98%	12.230	12.490	11899	1473	2.07%
2026-05-07	12.320	12.300	-0.010	-0.08%	12.250	12.450	7005	864	1.22%
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%