万业企业(600641) 历史交易数据
| 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(%) |
| 2022-05-27 | 16.18 | 16.40 | 15.78 | 15.90 | -0.24 | -1.49 | 73,405 | 11,787 | 3.84 | 0.77 |
| 2022-05-26 | 16.30 | 16.39 | 15.80 | 16.14 | 0.01 | 0.06 | 82,772 | 13,319 | 3.66 | 0.86 |
| 2022-05-25 | 15.80 | 16.30 | 15.80 | 16.13 | 0.38 | 2.41 | 108,842 | 17,454 | 3.17 | 1.14 |
| 2022-05-24 | 16.93 | 17.30 | 15.70 | 15.75 | -1.02 | -6.08 | 192,491 | 31,780 | 9.54 | 2.01 |
| 2022-05-23 | 16.72 | 16.90 | 16.50 | 16.77 | 0.10 | 0.60 | 123,614 | 20,621 | 2.40 | 1.29 |
| 2022-05-20 | 16.78 | 16.98 | 16.26 | 16.67 | -0.17 | -1.01 | 175,893 | 29,228 | 4.28 | 1.84 |
| 2022-05-19 | 16.18 | 16.98 | 16.16 | 16.84 | 0.19 | 1.14 | 151,991 | 25,348 | 4.92 | 1.59 |
| 2022-05-18 | 16.85 | 17.05 | 16.60 | 16.65 | -0.19 | -1.13 | 111,557 | 18,715 | 2.67 | 1.16 |
| 2022-05-17 | 16.43 | 17.01 | 16.16 | 16.84 | 0.45 | 2.75 | 169,770 | 28,322 | 5.19 | 1.77 |
| 2022-05-16 | 16.63 | 16.83 | 16.30 | 16.39 | -0.05 | -0.30 | 145,070 | 23,949 | 3.22 | 1.51 |
| 2022-05-13 | 16.72 | 16.89 | 16.24 | 16.44 | -0.18 | -1.08 | 151,981 | 24,992 | 3.91 | 1.59 |
| 2022-05-12 | 16.64 | 17.33 | 16.50 | 16.62 | -0.41 | -2.41 | 294,417 | 49,466 | 4.87 | 3.07 |
| 2022-05-11 | 15.40 | 17.16 | 15.40 | 17.03 | 1.43 | 9.17 | 252,912 | 42,166 | 11.28 | 2.64 |
| 2022-05-10 | 14.99 | 16.08 | 14.84 | 15.60 | 0.35 | 2.30 | 170,087 | 26,575 | 8.13 | 1.78 |
| 2022-05-09 | 15.25 | 15.49 | 15.08 | 15.25 | 0.00 | 0.00 | 58,185 | 8,875 | 2.69 | 0.61 |
| 2022-05-06 | 15.16 | 15.52 | 15.03 | 15.25 | -0.36 | -2.31 | 65,975 | 10,097 | 3.14 | 0.69 |
| 2022-05-05 | 15.33 | 16.01 | 15.25 | 15.61 | 0.19 | 1.23 | 115,259 | 18,099 | 4.93 | 1.20 |
| 2022-04-29 | 15.05 | 15.53 | 14.77 | 15.42 | 0.55 | 3.70 | 116,528 | 17,703 | 5.11 | 1.22 |
| 2022-04-28 | 14.80 | 15.30 | 14.59 | 14.87 | -0.17 | -1.13 | 91,665 | 13,656 | 4.72 | 0.96 |
| 2022-04-27 | 14.12 | 15.17 | 13.80 | 15.04 | 0.77 | 5.40 | 167,033 | 23,979 | 9.60 | 1.74 |
| 2022-04-26 | 15.02 | 15.25 | 14.19 | 14.27 | -0.68 | -4.55 | 128,130 | 18,879 | 7.09 | 1.34 |
| 2022-04-25 | 16.15 | 16.16 | 14.90 | 14.95 | -1.50 | -9.12 | 139,008 | 21,538 | 7.66 | 1.45 |
| 2022-04-22 | 16.71 | 16.86 | 16.22 | 16.45 | -0.30 | -1.79 | 88,845 | 14,694 | 3.82 | 0.93 |
| 2022-04-21 | 17.52 | 17.80 | 16.70 | 16.75 | -0.83 | -4.72 | 104,035 | 17,837 | 6.26 | 1.09 |
| 2022-04-20 | 18.08 | 18.25 | 17.45 | 17.58 | -0.58 | -3.19 | 70,126 | 12,486 | 4.41 | 0.73 |
| 2022-04-19 | 18.08 | 18.34 | 17.99 | 18.16 | 0.09 | 0.50 | 75,569 | 13,720 | 1.94 | 0.79 |
| 2022-04-18 | 17.70 | 18.28 | 17.48 | 18.07 | 0.41 | 2.32 | 82,337 | 14,808 | 4.53 | 0.86 |
| 2022-04-15 | 17.84 | 17.97 | 17.44 | 17.66 | -0.35 | -1.94 | 65,726 | 11,647 | 2.94 | 0.69 |
| 2022-04-14 | 18.00 | 18.44 | 17.69 | 18.01 | 0.10 | 0.56 | 93,245 | 16,829 | 4.19 | 0.97 |
| 2022-04-13 | 18.57 | 18.57 | 17.89 | 17.91 | -0.77 | -4.12 | 92,831 | 16,813 | 3.64 | 0.97 |
| 2022-04-12 | 18.55 | 18.84 | 18.23 | 18.68 | 0.19 | 1.03 | 91,022 | 16,913 | 3.30 | 0.95 |
| 2022-04-11 | 19.79 | 19.80 | 18.18 | 18.49 | -1.47 | -7.36 | 153,021 | 28,820 | 8.12 | 1.60 |
| 2022-04-08 | 19.55 | 20.08 | 19.15 | 19.96 | 0.46 | 2.36 | 116,183 | 22,910 | 4.77 | 1.21 |
| 2022-04-07 | 20.20 | 20.58 | 19.49 | 19.50 | -0.87 | -4.27 | 113,681 | 22,580 | 5.35 | 1.19 |
| 2022-04-06 | 20.78 | 20.79 | 20.13 | 20.37 | -0.42 | -2.02 | 120,170 | 24,453 | 3.17 | 1.25 |
| 2022-04-01 | 20.36 | 20.94 | 20.08 | 20.79 | -0.61 | -2.85 | 159,912 | 32,894 | 4.02 | 1.67 |
进入关怀模式
