万年青 sz.000789
4.57
-0.22%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 7.15 | 7.15 | 6.47 | 6.48 | -8.73% | 4.95 | 9.29% |
| 2025-07-22 | 6.60 | 7.10 | 6.50 | 7.10 | +10.08% | 7.57 | 13.98% |
| 2025-07-21 | 6.00 | 6.45 | 5.99 | 6.45 | +10.07% | 4.28 | 8.60% |
| 2025-07-18 | 5.84 | 5.86 | 5.82 | 5.86 | +0.51% | 0.39 | 0.85% |
| 2025-07-17 | 5.86 | 5.89 | 5.80 | 5.83 | -0.51% | 0.51 | 1.10% |
| 2025-07-16 | 5.95 | 5.99 | 5.82 | 5.86 | -1.01% | 0.72 | 1.54% |
| 2025-07-15 | 6.03 | 6.07 | 5.87 | 5.92 | -2.15% | 1.09 | 2.31% |
| 2025-07-14 | 5.88 | 6.13 | 5.88 | 6.05 | +2.54% | 1.14 | 2.38% |
| 2025-07-11 | 5.95 | 6.03 | 5.84 | 5.90 | -1.34% | 0.83 | 1.76% |
| 2025-07-10 | 5.92 | 6.00 | 5.87 | 5.98 | +1.87% | 1.03 | 2.18% |
| 2025-07-09 | 5.92 | 6.06 | 5.85 | 5.87 | -0.33% | 1.30 | 2.70% |
| 2025-07-08 | 5.84 | 5.93 | 5.78 | 5.89 | +1.17% | 1.30 | 2.72% |
| 2025-07-07 | 5.92 | 5.98 | 5.79 | 5.82 | -1.65% | 1.91 | 4.00% |
| 2025-07-04 | 5.72 | 6.31 | 5.67 | 5.92 | +3.06% | 3.37 | 6.87% |
| 2025-07-03 | 5.61 | 5.86 | 5.51 | 5.74 | +3.34% | 1.98 | 4.26% |
| 2025-07-02 | 5.37 | 5.76 | 5.36 | 5.56 | +3.64% | 1.34 | 2.96% |
| 2025-07-01 | 5.34 | 5.37 | 5.32 | 5.36 | +0.55% | 0.27 | 0.61% |
| 2025-06-30 | 5.30 | 5.34 | 5.28 | 5.33 | +0.37% | 0.26 | 0.61% |
| 2025-06-27 | 5.28 | 5.33 | 5.25 | 5.31 | +0.74% | 0.36 | 0.82% |
| 2025-06-26 | 5.30 | 5.31 | 5.25 | 5.27 | -0.55% | 0.19 | 0.44% |