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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 9.99 | 10.14 | 9.61 | 9.63 | +0.21% | 4.08 | 3.16% |
| 2026-02-13 | 9.80 | 9.82 | 9.60 | 9.61 | -2.14% | 1.93 | 1.52% |
| 2026-02-12 | 9.59 | 9.99 | 9.57 | 9.82 | +2.40% | 3.44 | 2.67% |
| 2026-02-11 | 9.70 | 9.79 | 9.57 | 9.59 | -0.42% | 1.87 | 1.47% |
| 2026-02-10 | 9.72 | 9.82 | 9.59 | 9.63 | -1.53% | 2.06 | 1.63% |
| 2026-02-09 | 9.99 | 10.03 | 9.71 | 9.78 | -1.01% | 3.03 | 2.35% |
| 2026-02-06 | 9.42 | 10.24 | 9.35 | 9.88 | +3.67% | 4.79 | 3.67% |
| 2026-02-05 | 9.74 | 9.75 | 9.45 | 9.53 | -2.36% | 1.66 | 1.32% |
| 2026-02-04 | 9.66 | 9.86 | 9.61 | 9.76 | +0.62% | 1.86 | 1.45% |
| 2026-02-03 | 9.42 | 9.77 | 9.23 | 9.70 | +3.97% | 3.42 | 2.75% |
| 2026-02-02 | 9.79 | 9.87 | 9.28 | 9.33 | -5.95% | 3.76 | 2.99% |
| 2026-01-30 | 10.20 | 10.33 | 9.77 | 9.92 | -3.69% | 3.83 | 2.93% |
| 2026-01-29 | 10.63 | 10.74 | 10.27 | 10.30 | -3.20% | 3.21 | 2.33% |
| 2026-01-28 | 10.74 | 10.76 | 10.41 | 10.64 | -0.65% | 2.69 | 1.94% |
| 2026-01-27 | 10.80 | 10.82 | 10.30 | 10.71 | -1.20% | 3.95 | 2.86% |
| 2026-01-26 | 10.80 | 11.31 | 10.72 | 10.84 | 0.00% | 5.20 | 3.63% |
| 2026-01-23 | 10.27 | 11.15 | 10.19 | 10.84 | +4.63% | 7.29 | 5.17% |
| 2026-01-22 | 9.99 | 10.40 | 9.97 | 10.36 | +4.23% | 5.47 | 4.07% |
| 2026-01-21 | 10.00 | 10.05 | 9.89 | 9.94 | -1.78% | 3.06 | 2.34% |
| 2026-01-20 | 10.00 | 10.26 | 9.81 | 10.12 | +1.20% | 4.62 | 3.53% |