万里扬 sz.002434
7.55
-1.44%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 7.64 | 7.70 | 7.46 | 7.55 | -1.44% | 1.78 | 1.81% |
| 2026-05-22 | 7.80 | 7.87 | 7.60 | 7.66 | -2.67% | 2.79 | 2.76% |
| 2026-05-21 | 7.44 | 8.07 | 7.44 | 7.87 | +5.92% | 3.53 | 3.48% |
| 2026-05-20 | 7.66 | 7.67 | 7.36 | 7.43 | -3.51% | 1.54 | 1.57% |
| 2026-05-19 | 7.73 | 7.82 | 7.66 | 7.70 | -0.13% | 1.27 | 1.25% |
| 2026-05-18 | 7.80 | 7.83 | 7.66 | 7.71 | -1.15% | 1.58 | 1.56% |
| 2026-05-15 | 7.61 | 7.96 | 7.60 | 7.80 | +2.23% | 2.41 | 2.35% |
| 2026-05-14 | 7.83 | 7.89 | 7.63 | 7.63 | -2.43% | 1.92 | 1.89% |
| 2026-05-13 | 7.77 | 7.86 | 7.69 | 7.82 | +0.39% | 1.77 | 1.73% |
| 2026-05-12 | 7.76 | 7.98 | 7.73 | 7.79 | +0.13% | 1.75 | 1.71% |
| 2026-05-11 | 7.78 | 7.88 | 7.62 | 7.78 | +0.26% | 2.17 | 2.14% |
| 2026-05-08 | 7.47 | 7.87 | 7.40 | 7.76 | +4.02% | 2.80 | 2.77% |
| 2026-05-07 | 7.25 | 7.48 | 7.18 | 7.46 | +3.32% | 1.71 | 1.76% |
| 2026-05-06 | 7.13 | 7.28 | 7.11 | 7.22 | +1.69% | 1.17 | 1.23% |
| 2026-04-30 | 7.17 | 7.19 | 7.06 | 7.10 | -1.39% | 1.19 | 1.28% |
| 2026-04-29 | 7.19 | 7.28 | 7.16 | 7.20 | -0.28% | 1.13 | 1.19% |
| 2026-04-28 | 7.13 | 7.42 | 7.08 | 7.22 | +0.28% | 1.51 | 1.58% |
| 2026-04-27 | 7.20 | 7.27 | 7.12 | 7.20 | -0.69% | 1.06 | 1.12% |
| 2026-04-24 | 7.16 | 7.34 | 7.16 | 7.25 | +0.69% | 1.34 | 1.42% |
| 2026-04-23 | 7.39 | 7.39 | 7.16 | 7.20 | -3.10% | 1.78 | 1.87% |