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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 8.88 | 9.10 | 8.83 | 8.86 | -0.67% | 1.09 | 0.93% |
| 2025-12-17 | 8.82 | 8.92 | 8.65 | 8.92 | +1.02% | 1.25 | 1.09% |
| 2025-12-16 | 8.89 | 8.95 | 8.69 | 8.83 | -0.67% | 1.36 | 1.18% |
| 2025-12-15 | 8.86 | 9.11 | 8.85 | 8.89 | -0.78% | 1.10 | 0.93% |
| 2025-12-12 | 9.06 | 9.21 | 8.91 | 8.96 | -0.99% | 1.82 | 1.54% |
| 2025-12-11 | 8.85 | 9.19 | 8.85 | 9.05 | +2.38% | 2.72 | 2.29% |
| 2025-12-10 | 8.98 | 8.99 | 8.81 | 8.84 | -1.56% | 1.13 | 0.97% |
| 2025-12-09 | 8.93 | 9.12 | 8.86 | 8.98 | +0.22% | 1.39 | 1.18% |
| 2025-12-08 | 9.05 | 9.10 | 8.94 | 8.96 | -0.55% | 1.03 | 0.88% |
| 2025-12-05 | 8.96 | 9.04 | 8.83 | 9.01 | +0.78% | 1.08 | 0.93% |
| 2025-12-04 | 8.87 | 8.96 | 8.75 | 8.94 | +2.17% | 1.26 | 1.08% |
| 2025-12-03 | 8.99 | 9.07 | 8.75 | 8.75 | -2.34% | 0.95 | 0.82% |
| 2025-12-02 | 9.03 | 9.08 | 8.90 | 8.96 | -1.32% | 1.13 | 0.96% |
| 2025-12-01 | 8.73 | 9.12 | 8.71 | 9.08 | +4.01% | 1.99 | 1.69% |
| 2025-11-28 | 8.64 | 8.75 | 8.58 | 8.73 | +1.04% | 0.92 | 0.81% |
| 2025-11-27 | 8.76 | 8.90 | 8.61 | 8.64 | -0.46% | 1.47 | 1.27% |
| 2025-11-26 | 8.57 | 8.85 | 8.52 | 8.68 | +1.05% | 1.80 | 1.57% |
| 2025-11-25 | 8.35 | 8.66 | 8.29 | 8.59 | +3.62% | 1.95 | 1.75% |
| 2025-11-24 | 8.29 | 8.38 | 8.22 | 8.29 | +0.73% | 0.87 | 0.80% |
| 2025-11-21 | 8.37 | 8.52 | 8.21 | 8.23 | -2.95% | 1.48 | 1.35% |