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
2026-03-20	34.220	33.180	-0.850	-2.50%	33.180	34.620	5669	1933	0.87%
2026-03-19	34.160	34.030	-0.520	-1.51%	33.670	34.890	8609	2951	1.32%
2026-03-18	35.240	34.550	-0.690	-1.96%	34.020	35.480	8903	3063	1.37%
2026-03-17	35.410	35.240	-0.170	-0.48%	35.010	36.000	5357	1889	0.82%
2026-03-16	36.000	35.410	-0.310	-0.87%	35.030	36.010	4947	1755	0.76%
2026-03-13	35.800	35.720	-0.080	-0.22%	35.430	36.600	7071	2554	1.09%
2026-03-12	36.930	35.800	-1.240	-3.35%	35.510	36.950	9092	3283	1.40%
2026-03-11	37.130	37.040	-0.100	-0.27%	36.920	37.680	6163	2301	0.95%
2026-03-10	36.890	37.140	0.420	1.14%	36.590	37.620	6671	2476	1.03%
2026-03-09	37.640	36.720	-1.300	-3.42%	36.270	37.890	10789	3962	1.66%
2026-03-06	38.530	38.020	-0.900	-2.31%	37.760	38.680	11379	4341	1.75%
2026-03-05	36.790	38.920	2.490	6.84%	36.280	38.920	22124	8424	3.40%
2026-03-04	36.210	36.430	-0.140	-0.38%	36.200	36.970	6383	2333	0.98%
2026-03-03	36.000	36.570	0.400	1.11%	36.000	37.660	11549	4288	1.78%
2026-03-02	37.100	36.170	-1.080	-2.90%	35.800	37.200	10464	3802	1.61%
2026-02-27	37.620	37.250	-0.370	-0.98%	37.030	37.790	4857	1804	0.75%
2026-02-26	37.910	37.620	-0.270	-0.71%	37.330	37.980	6127	2299	0.94%
2026-02-25	37.910	37.890	0.080	0.21%	37.500	38.160	6069	2292	0.93%
2026-02-24	38.260	37.810	0.000	0.00%	37.600	38.500	6430	2440	0.99%
2026-02-13	37.500	37.810	0.370	0.99%	37.220	38.400	7900	2992	1.21%
2026-02-12	37.560	37.440	0.230	0.62%	37.060	37.850	5689	2136	0.87%
2026-02-11	37.240	37.210	-0.070	-0.19%	37.150	37.550	3144	1171	0.48%
2026-02-10	37.980	37.280	-0.440	-1.17%	37.200	37.980	4694	1755	0.72%
2026-02-09	37.540	37.720	0.560	1.51%	37.300	37.820	5246	1973	0.81%
2026-02-06	37.020	37.160	0.040	0.11%	37.020	37.540	5060	1886	0.78%
2026-02-05	37.710	37.120	-0.970	-2.55%	37.110	38.270	7383	2764	1.13%
2026-02-04	37.300	38.090	0.700	1.87%	37.050	38.190	8635	3257	1.33%
2026-02-03	37.480	37.390	0.390	1.05%	37.130	38.080	8028	3013	1.23%
2026-02-02	39.010	37.000	-1.910	-4.91%	37.000	39.230	14388	5440	2.21%
2026-01-30	40.060	38.910	-1.150	-2.87%	38.910	40.400	11423	4501	1.76%
2026-01-29	40.950	40.060	-0.890	-2.17%	40.020	41.690	12470	5058	1.92%
2026-01-28	41.040	40.950	0.100	0.24%	40.350	41.460	9283	3786	1.43%
2026-01-27	41.450	40.850	-0.580	-1.40%	40.530	41.670	8480	3469	1.30%
2026-01-26	43.000	41.430	-1.290	-3.02%	41.380	43.010	10692	4471	1.64%
2026-01-23	41.830	42.720	0.820	1.96%	41.650	42.980	12292	5216	1.89%
2026-01-22	42.190	41.900	0.120	0.29%	41.610	42.380	7402	3105	1.14%
2026-01-21	41.380	41.780	0.480	1.16%	41.160	41.870	6585	2730	1.01%
2026-01-20	43.530	41.300	-1.800	-4.18%	41.160	43.530	17204	7212	2.64%
2026-01-19	43.130	43.100	-0.030	-0.07%	42.600	43.550	7197	3101	1.11%
2026-01-16	43.400	43.130	0.010	0.02%	42.900	44.160	13908	6033	2.14%
2026-01-15	43.900	43.120	-0.390	-0.90%	43.020	43.900	9989	4329	1.54%
2026-01-14	43.480	43.510	0.040	0.09%	42.690	44.550	24187	10535	3.72%
2026-01-13	45.320	43.470	-1.740	-3.85%	43.200	45.450	24038	10632	3.70%
2026-01-12	45.900	45.210	0.120	0.27%	44.200	45.900	32639	14664	5.02%
2026-01-09	44.130	45.090	0.960	2.18%	43.690	46.180	26158	11771	4.02%
2026-01-08	43.500	44.130	0.410	0.94%	43.360	44.300	11128	4881	1.71%
2026-01-07	44.990	43.720	-0.660	-1.49%	43.500	44.990	13864	6095	2.13%
2026-01-06	42.420	44.380	1.950	4.60%	42.130	44.500	19959	8752	3.07%
2026-01-05	42.640	42.430	0.210	0.50%	41.900	42.640	7153	3024	1.10%
2025-12-31	43.750	42.220	-1.100	-2.54%	42.000	43.750	10511	4474	1.62%
2025-12-30	42.000	43.320	1.210	2.87%	41.860	43.800	11859	5089	1.82%
2025-12-29	43.040	42.110	-0.980	-2.27%	42.110	43.350	10408	4444	1.60%
2025-12-26	43.930	43.090	-1.060	-2.40%	43.050	44.540	10280	4488	1.58%
2025-12-25	43.740	44.150	0.590	1.35%	43.350	45.210	10840	4805	1.67%
2025-12-24	43.400	43.560	-0.180	-0.41%	43.310	43.970	6697	2922	1.03%
2025-12-23	44.180	43.740	-0.030	-0.07%	43.100	44.440	9377	4099	1.44%
2025-12-22	43.800	43.770	-0.130	-0.30%	43.000	44.350	11603	5049	1.78%
2025-12-19	43.550	43.900	0.780	1.81%	43.120	44.860	14153	6214	2.18%
2025-12-18	44.350	43.120	-1.310	-2.95%	43.100	44.480	13729	5994	2.11%
2025-12-17	44.180	44.430	-0.370	-0.83%	43.450	45.450	15107	6681	2.32%
2025-12-16	45.500	44.800	-1.010	-2.20%	44.600	47.400	20822	9516	3.20%
2025-12-15	46.000	45.810	-0.430	-0.93%	45.200	46.760	20240	9288	3.11%
2025-12-12	42.800	46.240	3.440	8.04%	42.100	48.470	54895	24957	8.44%