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
2026-06-22	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%
2026-06-08	27.970	34.100	6.050	21.57%	27.380	35.000	45140	14571	6.92%
2026-06-05	26.440	28.050	1.550	5.85%	26.090	28.770	16393	4569	2.51%
2026-06-04	27.460	26.500	-1.000	-3.64%	26.200	27.560	8103	2163	1.25%
2026-06-03	27.780	27.500	-0.490	-1.75%	27.240	28.350	5760	1603	0.89%
2026-06-02	27.770	27.990	0.220	0.79%	27.260	28.250	4392	1222	0.68%
2026-06-01	27.290	27.770	0.480	1.76%	27.280	28.190	5309	1476	0.82%
2026-05-29	28.180	27.290	-0.890	-3.16%	27.210	28.660	6639	1852	1.02%
2026-05-28	27.670	28.180	0.780	2.85%	27.080	28.310	6005	1663	0.92%
2026-05-27	28.880	27.400	-1.480	-5.12%	27.300	29.250	7827	2182	1.20%
2026-05-26	29.710	28.880	-0.880	-2.96%	28.330	29.710	6417	1854	0.99%
2026-05-25	29.870	29.760	-0.080	-0.27%	28.910	30.410	7461	2208	1.15%
2026-05-22	30.120	29.840	-0.190	-0.63%	29.700	30.330	5541	1661	0.85%
2026-05-21	30.900	30.030	-0.570	-1.86%	30.030	31.300	5822	1794	0.90%
2026-05-20	31.450	30.600	-1.080	-3.41%	30.350	31.980	7818	2409	1.20%
2026-05-19	31.300	31.680	0.340	1.08%	31.200	32.200	5548	1760	0.85%
2026-05-18	32.240	31.340	-0.940	-2.91%	31.060	32.240	7705	2420	1.18%
2026-05-15	31.720	32.280	0.540	1.70%	31.180	33.300	10993	3558	1.69%
2026-05-14	33.100	31.740	-1.210	-3.67%	31.700	33.100	7598	2441	1.17%
2026-05-13	32.470	32.950	0.380	1.17%	32.200	33.050	6555	2143	1.01%
2026-05-12	33.010	32.570	-0.440	-1.33%	32.410	33.670	7856	2596	1.21%
2026-05-11	33.620	33.010	-0.790	-2.34%	32.740	33.690	10427	3449	1.60%
2026-05-08	32.420	33.800	1.060	3.24%	32.270	34.710	14369	4841	2.21%
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%