万业企业（600641）历史交易数据_股票行情

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(%)
2020-02-26	27.24	27.88	25.56	25.56	-2.84	-10.00	342,390	90,111	8.17	4.25
2020-02-25	28.40	29.88	26.40	28.40	-0.93	-3.17	522,477	146,577	11.87	6.48
2020-02-24	26.46	29.33	26.45	29.33	2.46	9.16	263,832	73,326	10.72	3.27
2020-02-21	25.90	27.98	25.80	26.87	0.77	2.95	306,255	82,177	8.35	3.80
2020-02-20	24.40	26.29	23.51	26.10	1.74	7.14	352,556	88,183	11.41	4.37
2020-02-19	23.62	25.93	23.36	24.36	0.45	1.88	343,145	83,747	10.75	4.26
2020-02-18	22.11	24.30	22.11	23.91	1.80	8.14	309,707	72,097	9.91	3.84
2020-02-17	21.95	22.38	21.79	22.11	0.23	1.05	194,981	42,914	2.70	2.42
2020-02-14	21.00	22.75	20.95	21.88	0.22	1.02	277,235	61,111	8.31	3.44
2020-02-13	20.51	22.53	20.40	21.66	1.18	5.76	355,207	77,887	10.40	4.41
2020-02-12	19.91	20.52	19.47	20.48	0.62	3.12	231,785	46,308	5.29	2.88
2020-02-11	19.87	20.28	19.81	19.86	-0.02	-0.10	148,561	29,703	2.36	1.84
2020-02-10	19.70	20.56	19.62	19.88	-0.07	-0.35	181,189	36,323	4.71	2.25
2020-02-07	19.18	20.04	18.89	19.95	0.58	2.99	244,701	47,476	5.94	3.04
2020-02-06	18.62	19.38	18.26	19.37	0.62	3.31	226,282	42,583	5.97	2.81
2020-02-05	18.23	19.30	18.22	18.75	0.33	1.79	223,925	42,162	5.86	2.78
2020-02-04	17.00	18.78	17.00	18.42	0.24	1.32	243,524	44,441	9.79	3.02
2020-02-03	18.18	18.18	18.18	18.18	-2.02	-10.00	58,399	10,617	0.00	0.72
2020-01-23	21.68	21.98	20.00	20.20	-2.02	-9.09	302,795	63,434	8.91	3.76
2020-01-22	21.48	22.86	20.97	22.22	0.42	1.93	258,893	56,896	8.67	3.21
2020-01-21	22.00	22.00	21.33	21.80	0.13	0.60	211,303	45,893	3.09	2.62
2020-01-20	19.73	21.67	19.61	21.67	1.97	10.00	262,293	55,575	10.46	3.25
2020-01-17	19.90	20.21	19.53	19.70	-0.40	-1.99	151,600	30,109	3.38	1.88
2020-01-16	19.19	20.65	19.13	20.10	0.75	3.88	257,661	51,092	7.86	3.20
2020-01-15	18.36	19.40	18.36	19.35	0.48	2.54	138,412	26,368	5.51	1.72
2020-01-14	19.50	19.52	18.79	18.87	-0.54	-2.78	152,590	29,051	3.76	1.89
2020-01-13	19.01	19.85	18.80	19.41	0.41	2.16	184,461	35,727	5.53	2.29
2020-01-10	19.09	19.31	18.66	19.00	0.10	0.53	123,782	23,482	3.44	1.54
2020-01-09	19.04	19.29	18.73	18.90	0.13	0.69	133,691	25,351	2.98	1.66
2020-01-08	19.60	19.76	18.55	18.77	-1.09	-5.49	237,785	45,545	6.09	2.95
2020-01-07	19.71	19.89	19.40	19.86	0.27	1.38	150,974	29,688	2.50	1.87
2020-01-06	19.50	20.14	19.38	19.59	-0.21	-1.06	176,816	34,854	3.84	2.19
2020-01-03	19.89	20.15	19.50	19.80	-0.19	-0.95	206,878	40,944	3.25	2.57
2020-01-02	18.80	20.68	18.72	19.99	1.19	6.33	369,922	73,249	10.43	4.59

起始日期	上市日
截止日期	今日

万业企业 (600641)

万业企业(600641) 历史交易数据

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