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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 9.09 | 9.96 | 9.05 | 9.67 | +6.85% | 11.34 | 9.05% |
| 2025-09-16 | 8.73 | 9.08 | 8.65 | 9.05 | +4.26% | 6.37 | 5.45% |
| 2025-09-15 | 8.62 | 8.80 | 8.60 | 8.68 | +0.81% | 3.48 | 3.05% |
| 2025-09-12 | 8.58 | 8.64 | 8.50 | 8.61 | +0.12% | 2.16 | 1.92% |
| 2025-09-11 | 8.41 | 8.60 | 8.31 | 8.60 | +2.14% | 2.47 | 2.22% |
| 2025-09-10 | 8.54 | 8.60 | 8.42 | 8.42 | -1.41% | 1.66 | 1.49% |
| 2025-09-09 | 8.52 | 8.62 | 8.47 | 8.54 | -0.70% | 1.80 | 1.60% |
| 2025-09-08 | 8.40 | 8.61 | 8.33 | 8.60 | +2.50% | 2.69 | 2.41% |
| 2025-09-05 | 8.12 | 8.39 | 8.08 | 8.39 | +3.45% | 2.26 | 2.08% |
| 2025-09-04 | 8.17 | 8.37 | 7.95 | 8.11 | -1.10% | 2.44 | 2.28% |
| 2025-09-03 | 8.28 | 8.52 | 8.16 | 8.20 | -1.09% | 2.77 | 2.53% |
| 2025-09-02 | 8.30 | 8.39 | 8.05 | 8.29 | -0.36% | 2.50 | 2.33% |
| 2025-09-01 | 8.42 | 8.47 | 8.30 | 8.32 | -1.42% | 1.77 | 1.62% |
| 2025-08-29 | 8.46 | 8.58 | 8.29 | 8.44 | 0.00% | 2.28 | 2.06% |
| 2025-08-28 | 8.41 | 8.49 | 8.14 | 8.44 | +0.36% | 2.67 | 2.44% |
| 2025-08-27 | 8.66 | 8.73 | 8.41 | 8.41 | -2.89% | 3.09 | 2.74% |
| 2025-08-26 | 8.58 | 8.76 | 8.49 | 8.66 | +0.46% | 2.88 | 2.54% |
| 2025-08-25 | 8.69 | 8.76 | 8.53 | 8.62 | -0.35% | 3.28 | 2.90% |
| 2025-08-22 | 8.69 | 8.72 | 8.57 | 8.65 | -0.46% | 2.96 | 2.61% |
| 2025-08-21 | 8.90 | 8.97 | 8.62 | 8.69 | -1.59% | 3.72 | 3.25% |