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
2026-05-07	31.970	32.740	0.950	2.99%	31.740	33.190	12405	4037	1.91%
2026-05-06	31.380	31.790	0.410	1.31%	31.380	31.960	5772	1829	0.89%
2026-04-30	31.290	31.380	0.110	0.35%	31.180	31.850	5093	1606	0.78%
2026-04-29	32.600	31.270	-1.010	-3.13%	31.260	32.600	13625	4318	2.09%
2026-04-28	34.140	32.280	-2.230	-6.46%	32.050	34.140	12189	4004	1.87%
2026-04-27	33.800	34.510	0.490	1.44%	33.740	34.980	7024	2428	1.08%
2026-04-24	34.050	34.020	-0.220	-0.64%	33.880	34.660	4448	1519	0.68%
2026-04-23	35.250	34.240	-0.960	-2.73%	34.170	35.370	7548	2608	1.16%
2026-04-22	35.260	35.200	0.240	0.69%	34.970	35.890	6247	2205	0.96%
2026-04-21	35.790	34.960	-0.690	-1.94%	34.680	35.790	8666	3039	1.33%
2026-04-20	35.650	35.650	0.110	0.31%	34.660	36.460	17555	6278	2.70%
2026-04-17	32.630	35.540	2.880	8.82%	32.520	36.090	22009	7592	3.38%
2026-04-16	33.430	32.660	-0.310	-0.94%	32.510	33.430	5443	1787	0.84%
2026-04-15	33.500	32.970	-0.390	-1.17%	32.920	33.670	4243	1410	0.65%
2026-04-14	33.200	33.360	0.280	0.85%	32.850	33.840	5117	1698	0.79%
2026-04-13	33.570	33.080	-0.820	-2.42%	33.020	33.660	6006	2002	0.92%
2026-04-10	33.840	33.900	0.060	0.18%	33.230	34.330	10968	3709	1.69%
2026-04-09	33.180	33.840	0.240	0.71%	33.030	34.490	11792	3978	1.81%
2026-04-08	32.500	33.600	1.910	6.03%	32.140	34.250	12026	4001	1.85%
2026-04-07	31.310	31.690	0.690	2.23%	31.150	32.300	6670	2124	1.03%
2026-04-03	32.170	31.000	-1.170	-3.64%	31.000	32.410	6656	2095	1.02%
2026-04-02	32.730	32.170	-0.260	-0.80%	31.960	33.290	8712	2846	1.34%
2026-04-01	32.410	32.430	0.340	1.06%	31.710	32.810	10910	3518	1.68%
2026-03-31	31.160	32.090	1.070	3.45%	30.870	32.990	13845	4463	2.13%
2026-03-30	31.560	31.020	-0.850	-2.67%	30.560	31.610	9108	2826	1.40%
2026-03-27	31.030	31.870	0.530	1.69%	30.630	32.550	7600	2420	1.17%
2026-03-26	31.410	31.340	0.240	0.77%	31.080	32.930	12685	4082	1.95%
2026-03-25	31.200	31.100	0.200	0.65%	30.910	31.750	7411	2324	1.14%
2026-03-24	30.560	30.900	0.650	2.15%	29.940	31.200	7756	2373	1.19%
2026-03-23	33.000	30.250	-2.930	-8.83%	30.120	33.000	10566	3304	1.62%
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%