万通液压 (920839) - 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
2026-09-16	22.940	23.230	0.210	0.91%	22.910	23.460	2585	599	0.40%
2026-09-15	23.190	23.020	0.010	0.04%	22.800	23.210	2896	666	0.44%
2026-09-14	23.330	23.010	-0.320	-1.37%	22.700	23.430	4513	1038	0.69%
2026-09-11	24.200	23.330	-1.060	-4.35%	23.260	24.200	6049	1425	0.93%
2026-09-10	24.700	24.390	-0.580	-2.32%	24.220	24.700	3692	902	0.57%
2026-09-09	25.010	24.970	0.020	0.08%	24.720	25.350	5340	1337	0.82%
2026-09-08	25.360	24.950	-0.420	-1.66%	24.680	25.370	6382	1594	0.98%
2026-09-07	25.230	25.370	0.350	1.40%	24.900	25.430	6712	1690	1.03%
2026-09-04	25.530	25.020	-0.330	-1.30%	24.980	25.700	7044	1786	1.08%
2026-09-03	25.520	25.350	-0.220	-0.86%	24.990	25.730	6800	1715	1.04%
2026-09-02	24.870	25.570	0.500	1.99%	24.720	26.380	16484	4253	2.53%
2026-09-01	24.120	25.070	0.980	4.07%	24.120	25.240	9137	2260	1.40%
2026-08-31	23.850	24.090	0.010	0.04%	23.800	24.340	2795	672	0.43%
2026-08-28	24.360	24.080	-0.070	-0.29%	23.950	24.360	3649	880	0.56%
2026-08-27	24.130	24.150	0.080	0.33%	23.840	24.400	3338	806	0.51%
2026-08-26	23.940	24.070	0.270	1.13%	23.860	24.320	2996	722	0.46%
2026-08-25	23.640	23.800	0.110	0.46%	23.520	24.380	2951	708	0.45%
2026-08-24	23.990	23.690	-0.300	-1.25%	23.550	24.400	3419	816	0.52%
2026-08-21	24.010	23.990	-0.160	-0.66%	23.620	24.550	6360	1530	0.98%
2026-08-20	24.210	24.150	-0.300	-1.23%	24.010	24.750	4181	1017	0.64%
2026-08-19	25.510	24.450	-1.310	-5.09%	24.300	25.720	9988	2494	1.53%
2026-08-18	24.210	25.760	1.540	6.36%	24.010	25.880	15682	3976	2.41%
2026-08-17	24.120	24.220	0.110	0.46%	23.720	24.230	3801	911	0.58%
2026-08-14	24.940	24.110	-0.600	-2.43%	23.810	24.940	4534	1097	0.70%
2026-08-13	25.590	24.710	-0.670	-2.64%	24.710	25.590	4197	1046	0.64%
2026-08-12	25.500	25.380	-0.050	-0.20%	25.070	25.580	3184	804	0.49%
2026-08-11	25.210	25.430	0.150	0.59%	25.020	25.750	5242	1334	0.80%
2026-08-10	25.150	25.280	0.120	0.48%	24.680	25.330	3977	995	0.61%
2026-08-07	24.920	25.160	0.310	1.25%	24.480	25.460	5362	1343	0.82%
2026-08-06	24.970	24.850	-0.170	-0.68%	24.520	25.240	4057	1007	0.62%
2026-08-05	24.680	25.020	0.470	1.91%	24.210	25.090	5040	1253	0.77%
2026-08-04	24.360	24.550	0.270	1.11%	24.010	24.760	4957	1208	0.76%
2026-08-03	24.700	24.280	-0.540	-2.18%	24.200	25.320	6443	1590	0.99%
2026-07-31	24.850	24.820	0.220	0.89%	24.620	25.250	6669	1658	1.02%
2026-07-30	24.310	24.600	0.530	2.20%	23.960	24.940	7581	1854	1.16%
2026-07-29	23.660	24.070	0.610	2.60%	23.310	24.210	4116	980	0.63%
2026-07-28	23.310	23.460	0.100	0.43%	23.040	23.850	4352	1026	0.67%
2026-07-27	23.140	23.360	0.440	1.92%	22.800	23.650	3129	730	0.48%
2026-07-24	23.780	22.920	-0.860	-3.62%	22.910	23.890	4868	1127	0.75%
2026-07-23	23.330	23.780	0.520	2.24%	23.060	23.960	4072	965	0.62%
2026-07-22	23.620	23.260	-0.340	-1.44%	23.260	24.180	3925	928	0.60%
2026-07-21	23.310	23.600	0.240	1.03%	22.540	23.680	6416	1492	0.98%
2026-07-20	24.740	23.360	-1.140	-4.65%	23.030	25.010	5341	1282	0.82%
2026-07-17	25.000	24.500	-0.410	-1.65%	24.070	25.480	5791	1435	0.89%
2026-07-16	25.020	24.910	-0.210	-0.84%	24.190	25.290	4649	1153	0.71%
2026-07-15	25.380	25.120	-0.110	-0.44%	24.900	26.040	6744	1719	1.03%
2026-07-14	25.020	25.230	0.150	0.60%	23.880	25.380	8043	1984	1.23%
2026-07-13	26.450	25.080	-1.630	-6.10%	24.880	26.520	9617	2436	1.47%
2026-07-10	26.770	26.710	0.200	0.75%	25.830	27.140	9304	2467	1.43%
2026-07-09	25.910	26.510	0.630	2.43%	25.580	26.620	7632	1996	1.17%
2026-07-08	27.030	25.880	-1.300	-4.78%	25.880	27.450	8363	2202	1.28%
2026-07-07	27.430	27.180	-0.300	-1.09%	26.810	28.850	10045	2777	1.54%
2026-07-06	29.040	27.480	-2.090	-7.07%	27.390	29.080	18519	5211	2.84%
2026-07-03	28.150	29.570	1.440	5.12%	27.500	30.900	27712	8146	4.25%
2026-07-02	26.250	28.130	1.610	6.07%	26.250	28.500	19780	5483	3.03%
2026-07-01	26.000	26.520	0.350	1.34%	26.000	26.840	8470	2239	1.30%
2026-06-30	25.740	26.170	0.380	1.47%	25.690	26.570	8029	2096	1.23%
2026-06-29	27.190	25.790	-1.670	-6.08%	25.620	27.220	12102	3147	1.86%
2026-06-26	27.000	27.460	0.340	1.25%	26.350	28.770	11409	3158	1.75%
2026-06-25	28.160	27.120	-1.320	-4.64%	27.060	29.080	11783	3293	1.81%
2026-06-24	28.760	28.440	-0.620	-2.13%	27.840	28.990	9638	2721	1.48%
2026-06-23	28.000	29.060	1.160	4.16%	27.750	30.200	19407	5662	2.98%
2026-06-22	27.150	27.900	0.550	2.01%	26.090	28.300	13192	3569	2.02%
2026-06-18	28.370	27.350	-0.780	-2.77%	27.200	28.370	8188	2252	1.26%
2026-06-17	28.650	28.680	-0.250	-0.86%	28.010	29.090	7956	2267	1.22%
2026-06-16	29.130	28.930	-0.030	-0.10%	28.610	29.560	8179	2382	1.25%
2026-06-15	30.080	28.960	-0.820	-2.75%	28.680	30.210	12013	3513	1.84%
2026-06-12	29.570	29.780	0.290	0.98%	29.260	30.760	13801	4131	2.12%
2026-06-11	30.950	29.490	-1.310	-4.25%	29.340	30.950	15099	4500	2.32%
2026-06-10	32.030	30.800	-1.610	-4.97%	30.770	33.880	23541	7582	3.61%
2026-06-09	32.130	32.410	-1.690	-4.96%	30.740	33.250	33446	10706	5.13%