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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 9.80 | 10.09 | 9.60 | 10.00 | +2.04% | 5.32 | 4.09% |
| 2026-01-16 | 9.48 | 9.87 | 9.43 | 9.80 | +4.03% | 4.69 | 3.69% |
| 2026-01-15 | 9.35 | 9.55 | 9.30 | 9.42 | +0.11% | 1.76 | 1.43% |
| 2026-01-14 | 9.48 | 9.65 | 9.30 | 9.41 | -0.74% | 3.25 | 2.62% |
| 2026-01-13 | 9.63 | 9.63 | 9.32 | 9.48 | -1.66% | 3.04 | 2.46% |
| 2026-01-12 | 9.30 | 9.70 | 9.14 | 9.64 | +3.88% | 4.83 | 3.90% |
| 2026-01-09 | 9.33 | 9.46 | 9.24 | 9.28 | -0.64% | 2.19 | 1.79% |
| 2026-01-08 | 9.32 | 9.49 | 9.28 | 9.34 | +0.54% | 1.95 | 1.59% |
| 2026-01-07 | 9.38 | 9.41 | 9.26 | 9.29 | -0.96% | 1.61 | 1.31% |
| 2026-01-06 | 9.51 | 9.62 | 9.33 | 9.38 | -1.37% | 2.55 | 2.06% |
| 2026-01-05 | 9.48 | 9.54 | 9.34 | 9.51 | -0.21% | 1.71 | 1.38% |
| 2025-12-31 | 9.78 | 9.81 | 9.46 | 9.53 | -2.56% | 2.31 | 1.84% |
| 2025-12-30 | 9.35 | 9.85 | 9.32 | 9.78 | +3.93% | 3.13 | 2.47% |
| 2025-12-29 | 9.40 | 9.50 | 9.35 | 9.41 | +0.32% | 1.22 | 0.99% |
| 2025-12-26 | 9.45 | 9.47 | 9.30 | 9.38 | -0.74% | 1.37 | 1.11% |
| 2025-12-25 | 9.27 | 9.50 | 9.23 | 9.45 | +2.16% | 1.79 | 1.45% |
| 2025-12-24 | 9.21 | 9.28 | 9.16 | 9.25 | +0.43% | 1.14 | 0.94% |
| 2025-12-23 | 9.37 | 9.45 | 9.14 | 9.21 | -2.44% | 1.75 | 1.44% |
| 2025-12-22 | 9.17 | 9.50 | 9.17 | 9.44 | +3.96% | 2.49 | 2.02% |
| 2025-12-19 | 8.90 | 9.13 | 8.88 | 9.08 | +2.48% | 1.75 | 1.47% |