网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-论坛-视频-博客-房产-家居-教育-读书-游戏-微博 |

万泽股份 (000534)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.91
换手:
加入自选股
流通市值: 市盈率: 52周最高:15.8 52周最低:9.4

万泽股份(000534) 历史交易数据

      下载数据
日期 开盘价 最高价 最低价 收盘价 涨跌额 涨跌幅(%) 成交量(手) 成交金额(万元) 振幅(%) 换手率(%)
2021-06-2414.1114.1113.6813.77-0.28-1.9940,2685,5573.060.82
2021-06-2314.3114.3614.0014.05-0.21-1.4748,9256,9012.520.99
2021-06-2214.3514.4214.1114.26-0.09-0.6342,2226,0062.160.86
2021-06-2114.0914.6514.0914.350.261.8556,7978,1773.971.15
2021-06-1814.1914.2914.0014.09-0.10-0.7033,3804,7142.040.68
2021-06-1713.9714.3513.9614.190.201.4340,0145,6562.790.81
2021-06-1614.0814.2613.9313.99-0.20-1.4162,1908,7582.331.26
2021-06-1513.6114.2013.5514.190.584.2685,89112,0614.781.75
2021-06-1112.7313.9812.5913.610.886.9187,35711,76410.921.78
2021-06-1012.6812.9312.6512.730.010.0813,7191,7542.200.28
2021-06-0912.5012.7912.3512.720.201.6021,3162,6783.510.43
2021-06-0812.7312.7412.4212.52-0.23-1.8020,0162,5132.510.41
2021-06-0712.8112.9912.7412.75-0.02-0.1617,5842,2581.960.36
2021-06-0412.9813.1312.7212.77-0.17-1.3127,0733,4863.170.55
2021-06-0313.0913.0912.9112.94-0.08-0.6111,8621,5411.380.24
2021-06-0213.0213.1012.9813.02-0.02-0.1510,9181,4230.920.22
2021-06-0113.1013.2313.0113.04-0.06-0.4616,9302,2121.680.34
2021-05-3112.8513.1512.8013.100.251.9516,2772,1242.720.33
2021-05-2813.4113.4812.8012.85-0.56-4.1841,8095,4525.070.85
2021-05-2713.2813.4413.2313.410.130.9815,4552,0641.580.31
2021-05-2613.3113.4813.2113.28-0.02-0.1518,1582,4192.030.37
2021-05-2512.9713.5712.8213.300.332.5430,7294,0615.780.62
2021-05-2412.9213.2212.9012.97-0.06-0.4613,5441,7662.460.28
2021-05-2113.1913.1912.9813.03-0.10-0.7614,0331,8321.600.29
2021-05-2013.3013.3513.0013.130.000.0017,1012,2412.670.35
2021-05-1913.0413.4013.0013.130.090.6925,8153,3953.070.52
2021-05-1813.3813.3912.8713.04-0.34-2.5429,0663,8073.890.59
2021-05-1713.3213.5413.3013.380.060.4517,9112,4031.800.36
2021-05-1413.2013.5013.2013.320.010.0812,0901,6152.250.25
2021-05-1313.5713.6613.2313.31-0.26-1.9216,7052,2383.170.34
2021-05-1213.5413.7813.4013.570.030.2217,6242,3942.810.36
2021-05-1113.2713.6313.2613.540.161.2013,1011,7642.770.27
2021-05-1013.3413.6213.3313.380.010.0715,7752,1192.170.32
2021-05-0713.4513.7013.2513.37-0.08-0.5930,6554,1203.350.62
2021-05-0612.8213.4712.7413.450.624.8343,4295,7135.690.88
2021-04-3012.4712.9012.3212.830.433.4726,2143,3184.680.53
2021-04-2912.6112.6912.3912.40-0.24-1.9011,1661,3922.370.23
2021-04-2812.5812.8012.4712.640.040.329,5701,2092.620.19
2021-04-2712.3412.7512.3212.600.221.7816,1482,0213.470.33
2021-04-2612.4312.9212.3112.38-0.04-0.3225,8303,2484.910.53
2021-04-2312.5012.6112.4112.42-0.14-1.118,9111,1141.590.18
2021-04-2212.8012.8812.4912.56-0.26-2.0316,2202,0523.040.33
2021-04-2112.8812.9212.7712.82-0.06-0.478,5741,1011.160.17
2021-04-2012.7512.9312.7512.880.100.7812,2181,5701.410.25
2021-04-1912.7512.9312.7212.780.030.2413,7461,7601.650.28
2021-04-1612.6312.8012.5712.750.131.0311,1751,4201.820.23
2021-04-1512.7912.8012.5512.62-0.18-1.4110,3181,3051.950.21
2021-04-1412.6513.0812.5812.800.241.9117,2992,2153.980.35
2021-04-1312.7812.9412.4812.56-0.21-1.6416,6522,1033.600.34
2021-04-1212.1913.0012.1112.770.615.0238,0394,8227.320.77
2021-04-0912.2412.3012.0212.16-0.09-0.7310,8501,3222.290.22
2021-04-0812.1512.3812.1212.250.131.0710,8821,3312.150.22
2021-04-0712.0912.1811.9612.120.040.3312,0521,4551.820.25
2021-04-0612.2412.2512.0012.080.000.0010,0571,2152.070.20
2021-04-0212.0312.1812.0012.080.050.425,0846141.500.10
2021-04-0112.0112.2112.0112.030.030.257,5799151.670.15
下载数据
收盘价 最高价 最低价 开盘价
前收盘 涨跌额 涨跌幅 换手率
成交量 成交金额 总市值 流通市值
起始日期 上市日
截止日期 今日
下载    取消
主编信箱 热线:010-82558752 加入我们 意见反馈 
About NetEase - 公司简介 - 联系方法 - 招聘信息 - 客户服务 - 隐私政策 - 网络营销 - 网站地图
网易公司版权所有
©1997-2021