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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 5.06 | 5.06 | 5.03 | 5.04 | -0.40% | 0.22 | 0.54% |
| 2026-04-21 | 5.08 | 5.10 | 5.05 | 5.06 | -0.39% | 0.23 | 0.56% |
| 2026-04-20 | 5.09 | 5.10 | 5.07 | 5.08 | -0.20% | 0.20 | 0.49% |
| 2026-04-17 | 5.13 | 5.13 | 5.08 | 5.09 | -0.78% | 0.23 | 0.57% |
| 2026-04-16 | 5.09 | 5.13 | 5.07 | 5.13 | +0.79% | 0.28 | 0.68% |
| 2026-04-15 | 5.14 | 5.15 | 5.09 | 5.09 | -0.97% | 0.28 | 0.68% |
| 2026-04-14 | 5.16 | 5.16 | 5.09 | 5.14 | +0.39% | 0.32 | 0.80% |
| 2026-04-13 | 5.17 | 5.18 | 5.08 | 5.12 | -0.78% | 0.39 | 0.94% |
| 2026-04-10 | 5.20 | 5.24 | 5.16 | 5.16 | 0.00% | 0.33 | 0.80% |
| 2026-04-09 | 5.24 | 5.27 | 5.16 | 5.16 | -1.71% | 0.26 | 0.62% |
| 2026-04-08 | 5.20 | 5.25 | 5.16 | 5.25 | +2.14% | 0.43 | 1.03% |
| 2026-04-07 | 5.08 | 5.15 | 5.03 | 5.14 | +1.18% | 0.34 | 0.84% |
| 2026-04-03 | 5.32 | 5.32 | 5.07 | 5.08 | -3.97% | 0.58 | 1.43% |
| 2026-04-02 | 5.31 | 5.37 | 5.26 | 5.29 | -0.38% | 0.43 | 1.01% |
| 2026-04-01 | 5.37 | 5.40 | 5.28 | 5.31 | +0.19% | 0.53 | 1.24% |
| 2026-03-31 | 5.37 | 5.41 | 5.30 | 5.30 | -1.30% | 0.62 | 1.45% |
| 2026-03-30 | 5.31 | 5.39 | 5.27 | 5.37 | -0.37% | 0.82 | 1.92% |
| 2026-03-27 | 5.55 | 5.60 | 5.29 | 5.39 | -4.94% | 1.35 | 3.15% |
| 2026-03-26 | 5.68 | 5.76 | 5.65 | 5.67 | 0.00% | 0.43 | 0.95% |
| 2026-03-25 | 5.48 | 5.69 | 5.44 | 5.67 | +3.66% | 0.55 | 1.22% |