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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 8.68 | 8.84 | 8.60 | 8.83 | +1.85% | 4.13 | 3.60% |
| 2025-08-19 | 8.50 | 8.72 | 8.40 | 8.67 | +1.64% | 3.69 | 3.28% |
| 2025-08-18 | 8.50 | 8.61 | 8.45 | 8.53 | +1.19% | 3.37 | 3.01% |
| 2025-08-15 | 8.30 | 8.47 | 8.25 | 8.43 | +1.44% | 2.41 | 2.18% |
| 2025-08-14 | 8.55 | 8.59 | 8.25 | 8.31 | -2.35% | 2.72 | 2.47% |
| 2025-08-13 | 8.37 | 8.61 | 8.33 | 8.51 | +1.43% | 3.37 | 3.04% |
| 2025-08-12 | 8.47 | 8.52 | 8.34 | 8.39 | -0.83% | 2.54 | 2.30% |
| 2025-08-11 | 8.45 | 8.58 | 8.43 | 8.46 | +0.12% | 4.04 | 3.63% |
| 2025-08-08 | 8.55 | 8.57 | 8.36 | 8.45 | -1.52% | 4.45 | 4.02% |
| 2025-08-07 | 8.69 | 8.85 | 8.41 | 8.58 | -1.27% | 7.72 | 6.87% |
| 2025-08-06 | 7.90 | 8.69 | 7.86 | 8.69 | +10.00% | 6.84 | 6.24% |
| 2025-08-05 | 7.80 | 7.92 | 7.80 | 7.90 | +1.02% | 1.19 | 1.16% |
| 2025-08-04 | 7.58 | 7.84 | 7.53 | 7.82 | +2.49% | 1.22 | 1.20% |
| 2025-08-01 | 7.53 | 7.67 | 7.50 | 7.63 | +1.33% | 0.96 | 0.96% |
| 2025-07-31 | 7.61 | 7.69 | 7.51 | 7.53 | -1.57% | 1.01 | 1.01% |
| 2025-07-30 | 7.71 | 7.75 | 7.57 | 7.65 | -1.16% | 1.02 | 1.02% |
| 2025-07-29 | 7.75 | 7.79 | 7.69 | 7.74 | -0.26% | 1.02 | 1.00% |
| 2025-07-28 | 7.70 | 7.79 | 7.68 | 7.76 | +0.91% | 1.37 | 1.35% |
| 2025-07-25 | 7.70 | 7.72 | 7.65 | 7.69 | 0.00% | 1.11 | 1.10% |
| 2025-07-24 | 7.68 | 7.77 | 7.65 | 7.69 | -0.13% | 1.21 | 1.20% |