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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 7.63 | 7.66 | 7.33 | 7.43 | -3.13% | 2.47 | 2.54% |
| 2026-04-21 | 7.96 | 7.97 | 7.58 | 7.67 | -5.77% | 2.86 | 2.82% |
| 2026-04-20 | 8.26 | 8.27 | 8.13 | 8.14 | -1.45% | 1.29 | 1.20% |
| 2026-04-17 | 8.25 | 8.30 | 8.19 | 8.26 | -0.24% | 0.98 | 0.91% |
| 2026-04-16 | 8.30 | 8.35 | 8.22 | 8.28 | 0.00% | 1.09 | 1.01% |
| 2026-04-15 | 8.25 | 8.37 | 8.19 | 8.28 | +0.98% | 1.44 | 1.33% |
| 2026-04-14 | 8.18 | 8.22 | 8.11 | 8.20 | +0.99% | 1.14 | 1.07% |
| 2026-04-13 | 8.05 | 8.18 | 8.01 | 8.12 | +0.37% | 0.91 | 0.85% |
| 2026-04-10 | 8.07 | 8.20 | 8.07 | 8.09 | +1.00% | 1.23 | 1.15% |
| 2026-04-09 | 8.02 | 8.16 | 7.98 | 8.01 | -0.87% | 1.14 | 1.08% |
| 2026-04-08 | 7.94 | 8.10 | 7.94 | 8.08 | +4.12% | 1.45 | 1.37% |
| 2026-04-07 | 7.75 | 7.84 | 7.70 | 7.76 | +0.65% | 0.74 | 0.73% |
| 2026-04-03 | 7.84 | 7.88 | 7.70 | 7.71 | -1.66% | 0.60 | 0.59% |
| 2026-04-02 | 8.04 | 8.09 | 7.77 | 7.84 | -3.21% | 1.30 | 1.25% |
| 2026-04-01 | 8.02 | 8.23 | 7.94 | 8.10 | +2.92% | 1.42 | 1.34% |
| 2026-03-31 | 7.91 | 8.01 | 7.86 | 7.87 | -0.76% | 0.83 | 0.80% |
| 2026-03-30 | 7.83 | 7.95 | 7.76 | 7.93 | -0.25% | 0.69 | 0.67% |
| 2026-03-27 | 7.82 | 8.01 | 7.80 | 7.95 | +0.13% | 0.81 | 0.78% |
| 2026-03-26 | 8.00 | 8.10 | 7.89 | 7.94 | -1.24% | 1.06 | 1.02% |
| 2026-03-25 | 7.80 | 8.07 | 7.79 | 8.04 | +3.21% | 1.51 | 1.45% |