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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 5.95 | 5.96 | 5.93 | 5.94 | -0.34% | 0.25 | 0.54% |
| 2025-09-16 | 5.92 | 5.96 | 5.89 | 5.96 | +0.51% | 0.37 | 0.78% |
| 2025-09-15 | 5.91 | 5.94 | 5.85 | 5.93 | 0.00% | 0.36 | 0.77% |
| 2025-09-12 | 5.93 | 5.96 | 5.89 | 5.93 | +0.34% | 0.38 | 0.80% |
| 2025-09-11 | 5.90 | 5.92 | 5.83 | 5.91 | +0.34% | 0.32 | 0.67% |
| 2025-09-10 | 5.93 | 5.93 | 5.87 | 5.89 | -0.51% | 0.21 | 0.45% |
| 2025-09-09 | 5.93 | 5.98 | 5.90 | 5.92 | -0.17% | 0.34 | 0.72% |
| 2025-09-08 | 5.89 | 5.94 | 5.87 | 5.93 | +0.51% | 0.35 | 0.74% |
| 2025-09-05 | 5.87 | 5.90 | 5.81 | 5.90 | +0.85% | 0.27 | 0.57% |
| 2025-09-04 | 5.85 | 5.89 | 5.78 | 5.85 | 0.00% | 0.34 | 0.73% |
| 2025-09-03 | 5.99 | 5.99 | 5.84 | 5.85 | -2.01% | 0.40 | 0.84% |
| 2025-09-02 | 6.03 | 6.04 | 5.92 | 5.97 | -1.16% | 0.47 | 0.99% |
| 2025-09-01 | 6.06 | 6.07 | 6.02 | 6.04 | -0.49% | 0.47 | 0.98% |
| 2025-08-29 | 6.04 | 6.15 | 6.03 | 6.07 | +0.50% | 0.60 | 1.24% |
| 2025-08-28 | 6.05 | 6.12 | 5.90 | 6.04 | -0.49% | 0.79 | 1.64% |
| 2025-08-27 | 6.25 | 6.25 | 6.06 | 6.07 | -2.10% | 1.12 | 2.28% |
| 2025-08-26 | 6.18 | 6.21 | 6.13 | 6.20 | +0.16% | 0.80 | 1.63% |
| 2025-08-25 | 6.16 | 6.19 | 6.12 | 6.19 | +0.81% | 0.84 | 1.71% |
| 2025-08-22 | 6.15 | 6.16 | 6.08 | 6.14 | 0.00% | 0.67 | 1.37% |
| 2025-08-21 | 6.12 | 6.15 | 6.09 | 6.14 | +0.33% | 0.60 | 1.22% |