万泽股份（000534）历史行情

以下为万泽股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-05	21.970	21.630	22.140	21.610	-0.330	-1.503%	709.64万	1.55亿	1.407%
2026-10-02	21.970	21.630	22.140	21.610	-0.330	-1.503%	709.64万	1.55亿	1.407%
2026-10-01	21.970	21.630	22.140	21.610	-0.330	-1.503%	709.64万	1.55亿	1.407%
2026-09-30	21.970	21.630	22.140	21.610	-0.330	-1.503%	7.10万	0.00亿	0.000%
2026-09-29	21.660	21.960	22.140	21.430	0.160	0.734%	8.80万	0.00亿	0.000%
2026-09-28	22.710	21.800	22.840	21.650	-0.840	-3.710%	15.07万	0.00亿	0.000%
2026-09-27	22.800	22.640	23.990	22.550	-0.280	-1.222%	1,574.63万	3.63亿	3.121%
2026-09-24	22.800	22.640	23.990	22.550	-0.280	-1.222%	15.75万	0.00亿	0.000%
2026-09-23	23.080	22.920	23.230	22.250	-0.270	-1.164%	14.96万	0.00亿	0.000%
2026-09-22	24.150	23.190	24.390	23.120	-0.790	-3.294%	12.04万	0.00亿	0.000%
2026-09-21	23.890	23.980	24.400	23.890	0.110	0.461%	12.22万	0.00亿	0.000%
2026-09-18	23.840	23.870	24.400	23.420	0.390	1.661%	10.63万	0.00亿	0.000%
2026-09-17	23.380	23.480	24.540	23.300	0.050	0.213%	11.80万	0.00亿	0.000%
2026-09-16	23.380	23.430	23.520	22.770	0.130	0.558%	9.90万	0.00亿	0.000%
2026-09-15	23.640	23.300	23.960	23.270	-0.340	-1.438%	8.91万	0.00亿	0.000%
2026-09-14	24.010	23.640	24.130	23.460	-0.380	-1.582%	9.70万	0.00亿	0.000%
2026-09-11	24.750	24.020	24.930	23.250	-0.920	-3.689%	14.61万	0.00亿	0.000%
2026-09-10	25.570	24.940	25.960	24.200	-0.620	-2.426%	22.54万	0.00亿	0.000%
2026-09-09	23.860	25.560	25.900	23.690	1.720	7.215%	28.51万	0.00亿	0.000%
2026-09-08	23.720	23.840	24.800	23.540	-0.030	-0.126%	18.99万	0.00亿	0.000%
2026-09-07	24.920	23.870	24.990	23.780	-1.050	-4.213%	21.53万	0.00亿	0.000%
2026-09-04	25.230	24.920	25.670	24.540	0.730	3.018%	23.65万	0.00亿	0.000%
2026-09-03	22.600	24.190	24.310	22.570	1.590	7.035%	21.28万	0.00亿	0.000%
2026-09-02	22.900	22.600	22.910	22.380	-0.510	-2.207%	11.06万	0.00亿	0.000%
2026-09-01	23.670	23.110	24.170	23.010	-0.620	-2.613%	13.58万	0.00亿	0.000%
2026-08-31	23.920	23.730	24.550	23.060	0.530	2.284%	19.98万	0.00亿	0.000%
2026-08-28	23.640	23.200	23.750	22.820	-0.600	-2.521%	18.24万	0.00亿	0.000%
2026-08-27	24.010	23.800	24.120	23.560	-0.310	-1.286%	12.37万	0.00亿	0.000%
2026-08-26	24.000	24.110	24.480	23.890	-0.040	-0.166%	8.12万	0.00亿	0.000%
2026-08-25	23.910	24.150	24.750	23.020	-0.180	-0.740%	16.82万	0.00亿	0.000%
2026-08-24	26.890	24.330	27.000	24.330	-2.700	-9.989%	16.49万	0.00亿	0.000%
2026-08-21	26.520	27.030	27.400	25.010	-0.050	-0.185%	15.66万	0.00亿	0.000%
2026-08-20	27.480	27.080	27.810	26.950	0.060	0.222%	9.46万	0.00亿	0.000%
2026-08-19	28.910	27.020	29.070	26.780	-2.180	-7.466%	11.67万	0.00亿	0.000%
2026-08-18	29.700	29.200	30.000	28.960	-0.620	-2.079%	9.83万	0.00亿	0.000%
2026-08-17	28.130	29.820	30.060	28.090	1.570	5.558%	16.14万	0.00亿	0.000%
2026-08-14	27.250	28.250	28.610	27.050	1.100	4.052%	13.21万	0.00亿	0.000%
2026-08-13	27.650	27.150	28.090	27.070	-0.500	-1.808%	9.19万	0.00亿	0.000%
2026-08-12	27.700	27.650	27.850	27.440	-0.050	-0.181%	6.71万	0.00亿	0.000%
2026-08-11	28.150	27.700	28.150	27.360	-0.690	-2.430%	8.07万	0.00亿	0.000%
2026-08-10	28.300	28.390	28.500	27.580	0.450	1.611%	13.92万	0.00亿	0.000%
2026-08-07	26.400	27.940	28.300	26.120	1.540	5.833%	17.59万	0.00亿	0.000%
2026-08-06	26.800	26.400	27.190	25.950	-0.360	-1.345%	9.33万	0.00亿	0.000%
2026-08-05	25.740	26.760	27.490	25.600	0.910	3.520%	17.77万	0.00亿	0.000%
2026-08-04	25.080	25.850	26.200	24.690	0.960	3.857%	11.81万	0.00亿	0.000%
2026-08-03	24.500	24.890	25.380	24.200	0.190	0.769%	10.77万	0.00亿	0.000%
2026-07-31	25.600	24.700	25.770	24.690	-0.290	-1.160%	14.15万	0.00亿	0.000%
2026-07-30	26.060	24.990	26.380	24.710	-1.230	-4.691%	17.85万	0.00亿	0.000%
2026-07-29	24.860	26.220	26.670	24.260	1.280	5.132%	19.27万	0.00亿	0.000%
2026-07-28	26.040	24.940	26.490	24.750	-1.600	-6.029%	12.63万	0.00亿	0.000%
2026-07-27	24.860	26.540	26.800	24.640	1.560	6.245%	14.64万	0.00亿	0.000%
2026-07-24	25.950	24.980	26.200	24.710	-1.290	-4.911%	13.05万	0.00亿	0.000%
2026-07-23	25.440	26.270	26.750	24.600	1.900	7.796%	23.80万	0.00亿	0.000%
2026-07-22	24.850	24.370	25.520	24.240	-0.630	-2.520%	12.27万	0.00亿	0.000%
2026-07-21	24.860	25.000	25.600	22.760	0.200	0.806%	22.80万	0.00亿	0.000%
2026-07-20	24.540	24.800	26.000	24.200	0.800	3.333%	24.64万	0.00亿	0.000%
2026-07-17	25.400	24.000	25.520	23.100	-1.640	-6.396%	20.43万	0.00亿	0.000%
2026-07-16	26.480	25.640	26.740	25.440	-1.100	-4.114%	16.33万	0.00亿	0.000%
2026-07-15	27.780	26.740	27.990	26.600	-1.080	-3.882%	15.60万	0.00亿	0.000%
2026-07-14	26.210	27.820	28.050	25.810	1.500	5.699%	22.05万	0.00亿	0.000%
2026-07-13	29.500	26.320	29.680	26.250	-2.790	-9.584%	21.03万	0.00亿	0.000%
2026-07-10	29.030	29.110	30.470	28.620	-0.140	-0.479%	20.71万	0.00亿	0.000%
2026-07-09	29.750	29.250	29.810	28.290	-0.290	-0.982%	15.68万	0.00亿	0.000%
2026-07-08	31.200	29.540	31.500	29.430	-2.000	-6.341%	23.61万	0.00亿	0.000%
2026-07-07	32.850	31.540	33.440	31.310	-0.950	-2.924%	24.58万	0.00亿	0.000%
2026-07-06	32.250	32.490	34.350	32.250	0.480	1.500%	30.72万	0.00亿	0.000%
2026-07-03	30.390	32.010	33.190	30.390	1.630	5.365%	29.22万	0.00亿	0.000%
2026-07-02	28.230	30.380	31.680	27.710	1.020	3.474%	39.96万	0.00亿	0.000%
2026-07-01	28.230	29.360	30.100	28.010	2.000	7.310%	35.19万	0.00亿	0.000%
2026-06-30	27.380	27.360	28.080	26.930	-0.290	-1.049%	12.31万	0.00亿	0.000%
2026-06-29	27.540	27.650	27.850	26.770	0.250	0.912%	16.72万	0.00亿	0.000%
2026-06-26	28.660	27.400	28.800	27.370	-1.460	-5.059%	14.87万	0.00亿	0.000%
2026-06-25	29.200	28.860	29.960	28.520	-0.460	-1.569%	17.04万	0.00亿	0.000%
2026-06-24	29.910	29.320	29.910	28.670	-0.660	-2.201%	17.63万	0.00亿	0.000%
2026-06-23	31.480	29.980	32.070	29.690	-1.560	-4.946%	17.70万	0.00亿	0.000%
2026-06-22	32.420	31.540	33.080	30.720	-0.820	-2.534%	31.42万	0.00亿	0.000%
2026-06-18	29.880	32.360	32.360	29.630	2.940	9.993%	20.49万	0.00亿	0.000%
2026-06-17	29.760	29.420	30.750	29.120	-0.330	-1.109%	17.44万	0.00亿	0.000%
2026-06-16	30.360	29.750	30.630	29.670	-0.770	-2.523%	17.56万	0.00亿	0.000%
2026-06-15	30.310	30.520	31.060	29.710	0.100	0.329%	19.67万	0.00亿	0.000%
2026-06-12	30.000	30.420	31.820	29.120	1.000	3.399%	30.70万	0.00亿	0.000%
2026-06-11	28.460	29.420	30.040	28.220	0.680	2.366%	25.48万	0.00亿	0.000%
2026-06-10	31.620	28.740	31.850	28.740	-3.190	-9.991%	30.86万	0.00亿	0.000%
2026-06-09	31.980	31.930	32.130	31.110	0.570	1.818%	12.38万	0.00亿	0.000%
2026-06-08	31.880	31.360	32.500	31.170	-1.140	-3.508%	15.41万	0.00亿	0.000%
2026-06-05	33.660	32.500	34.250	32.040	-0.550	-1.664%	22.30万	0.00亿	0.000%
2026-06-04	30.750	33.050	33.500	30.120	2.210	7.166%	31.50万	0.00亿	0.000%
2026-06-03	31.210	30.840	31.570	30.300	-0.550	-1.752%	22.60万	0.00亿	0.000%
2026-06-02	32.460	31.390	33.020	30.400	-0.940	-2.908%	25.59万	0.00亿	0.000%
2026-06-01	33.360	32.330	34.260	32.060	-0.500	-1.523%	19.24万	0.00亿	0.000%
2026-05-29	36.270	32.830	36.970	32.660	-3.170	-8.806%	26.87万	0.00亿	0.000%
2026-05-28	33.230	36.000	36.520	32.840	2.800	8.434%	37.92万	0.00亿	0.000%
2026-05-27	33.700	33.200	34.480	32.550	-0.500	-1.484%	17.25万	0.00亿	0.000%
2026-05-26	35.010	33.700	35.490	33.200	-2.300	-6.389%	26.16万	0.00亿	0.000%
2026-05-25	35.990	36.000	36.780	35.270	0.090	0.251%	16.09万	0.00亿	0.000%
2026-05-22	36.000	35.910	36.750	34.900	0.150	0.419%	16.67万	0.00亿	0.000%
2026-05-21	37.380	35.760	38.670	35.670	-1.200	-3.247%	17.15万	0.00亿	0.000%
2026-05-20	38.190	36.960	38.490	36.390	-1.540	-4.000%	17.13万	0.00亿	0.000%
2026-05-19	37.450	38.500	39.220	36.810	1.010	2.694%	19.26万	0.00亿	0.000%
2026-05-18	37.060	37.490	38.380	36.480	0.610	1.654%	17.17万	0.00亿	0.000%
2026-05-15	39.000	36.880	39.320	36.510	-1.780	-4.604%	20.27万	0.00亿	0.000%
2026-05-14	40.380	38.660	41.510	38.660	-2.000	-4.919%	34.28万	0.00亿	0.000%
2026-05-13	37.240	40.660	40.950	37.100	3.430	9.213%	47.26万	0.00亿	0.000%
2026-05-12	38.990	37.230	39.170	36.900	-1.140	-2.971%	26.36万	0.00亿	0.000%
2026-05-11	39.100	38.370	39.580	38.100	-1.030	-2.614%	23.75万	0.00亿	0.000%
2026-05-08	41.520	39.400	41.610	39.300	-3.420	-7.987%	30.90万	0.00亿	0.000%
2026-05-07	40.500	42.820	43.050	37.660	2.020	4.951%	35.60万	0.00亿	0.000%
2026-05-06	39.580	40.800	41.400	38.630	1.270	3.213%	27.06万	0.00亿	0.000%
2026-04-30	40.300	39.530	41.100	39.240	-1.170	-2.875%	14.87万	0.00亿	0.000%
2026-04-29	38.990	40.700	41.990	38.270	1.720	4.413%	22.36万	0.00亿	0.000%
2026-04-28	40.800	38.980	40.800	38.390	-2.200	-5.342%	20.62万	0.00亿	0.000%
2026-04-27	44.620	41.180	45.320	40.840	-2.780	-6.324%	24.16万	0.00亿	0.000%
2026-04-24	44.200	43.960	45.480	42.000	-0.050	-0.114%	23.14万	0.00亿	0.000%
2026-04-23	45.020	44.010	46.300	42.810	1.320	3.092%	36.59万	0.00亿	0.000%
2026-04-22	42.380	42.690	43.080	39.320	0.510	1.209%	30.77万	0.00亿	0.000%
2026-04-21	44.340	42.180	44.340	41.310	-2.340	-5.256%	21.33万	0.00亿	0.000%
2026-04-20	43.250	44.520	45.860	42.890	1.050	2.415%	20.47万	0.00亿	0.000%
2026-04-17	44.370	43.470	44.880	42.920	-0.430	-0.979%	26.27万	0.00亿	0.000%
2026-04-16	41.500	43.900	45.900	41.500	2.170	5.200%	33.60万	0.00亿	0.000%
2026-04-15	44.300	41.730	45.060	41.480	-2.760	-6.204%	32.01万	0.00亿	0.000%
2026-04-14	46.060	44.490	46.410	42.000	-1.490	-3.241%	37.80万	0.00亿	0.000%
2026-04-13	44.860	45.980	46.600	43.500	0.300	0.657%	41.42万	0.00亿	0.000%
2026-04-10	44.000	45.680	45.680	43.080	4.150	9.993%	22.09万	0.00亿	0.000%
2026-04-09	40.500	41.530	42.360	39.380	2.200	5.594%	42.33万	0.00亿	0.000%
2026-04-08	37.230	39.330	39.330	37.010	0.000	0.000%	6.37万	0.00亿	0.000%
2026-04-07	37.500	35.750	37.530	35.470	0.000	0.000%	13.67万	0.00亿	0.000%
2026-04-03	38.300	37.110	38.820	36.920	0.000	0.000%	15.70万	0.00亿	0.000%
2026-04-02	39.680	38.370	40.000	37.400	0.000	0.000%	23.47万	0.00亿	0.000%
2026-04-01	36.420	38.980	38.980	36.250	0.000	0.000%	11.84万	0.00亿	0.000%