万年青（000789）历史行情
以下为万年青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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 4.190 | 4.170 | 4.200 | 4.090 | 0.000 | 0.000% | 631.38万 | 0.26亿 | 0.792% |
| 2026-10-01 | 4.190 | 4.170 | 4.200 | 4.090 | 0.000 | 0.000% | 631.38万 | 0.26亿 | 0.792% |
| 2026-09-30 | 4.190 | 4.170 | 4.200 | 4.090 | 0.000 | 0.000% | 6.31万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.090 | 4.170 | 4.180 | 4.070 | 0.080 | 1.956% | 4.92万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.090 | 4.090 | 4.130 | 4.050 | -0.020 | -0.487% | 4.10万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.150 | 4.110 | 4.190 | 4.070 | -0.070 | -1.675% | 686.50万 | 0.28亿 | 0.861% |
| 2026-09-24 | 4.150 | 4.110 | 4.190 | 4.070 | -0.070 | -1.675% | 6.87万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.130 | 4.180 | 4.320 | 4.110 | 0.050 | 1.211% | 10.87万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.150 | 4.130 | 4.160 | 4.100 | -0.020 | -0.482% | 3.73万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.080 | 4.150 | 4.200 | 4.050 | 0.100 | 2.469% | 6.66万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.070 | 4.050 | 4.090 | 4.050 | -0.020 | -0.491% | 4.55万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.040 | 4.070 | 4.080 | 4.010 | 0.010 | 0.246% | 4.80万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.030 | 4.060 | 4.090 | 4.000 | 0.000 | 0.000% | 5.12万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.190 | 4.060 | 4.200 | 4.040 | -0.150 | -3.563% | 9.97万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.270 | 4.210 | 4.290 | 4.160 | -0.100 | -2.320% | 10.35万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.230 | 4.310 | 4.310 | 4.180 | 0.060 | 1.412% | 13.40万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.250 | 4.250 | 4.390 | 4.230 | -0.020 | -0.468% | 13.55万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.380 | 4.270 | 4.380 | 4.250 | -0.110 | -2.511% | 25.63万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.150 | 4.380 | 4.540 | 4.130 | 0.250 | 6.053% | 34.27万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.170 | 4.130 | 4.190 | 4.130 | -0.040 | -0.959% | 3.64万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.130 | 4.170 | 4.220 | 4.110 | 0.050 | 1.214% | 4.39万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.170 | 4.120 | 4.190 | 4.110 | -0.030 | -0.723% | 3.18万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.180 | 4.150 | 4.210 | 4.120 | -0.060 | -1.425% | 3.64万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.160 | 4.210 | 4.230 | 4.130 | 0.060 | 1.446% | 3.74万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.250 | 4.150 | 4.250 | 4.140 | -0.080 | -1.891% | 4.64万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.220 | 4.230 | 4.240 | 4.170 | 0.050 | 1.196% | 4.66万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.150 | 4.180 | 4.190 | 4.140 | 0.000 | 0.000% | 4.69万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.150 | 4.180 | 4.190 | 4.130 | 0.040 | 0.966% | 3.28万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.070 | 4.140 | 4.140 | 4.050 | 0.060 | 1.471% | 3.38万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.080 | 4.080 | 4.110 | 4.060 | -0.010 | -0.244% | 2.31万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.090 | 4.090 | 4.090 | 4.000 | -0.010 | -0.244% | 3.98万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.060 | 4.100 | 4.110 | 4.040 | 0.060 | 1.485% | 3.91万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.090 | 4.040 | 4.120 | 4.020 | -0.060 | -1.463% | 2.87万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.120 | 4.100 | 4.140 | 4.080 | -0.020 | -0.485% | 2.31万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.090 | 4.120 | 4.140 | 4.050 | 0.040 | 0.980% | 3.28万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.110 | 4.080 | 4.120 | 4.050 | -0.030 | -0.730% | 2.11万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.150 | 4.110 | 4.180 | 4.080 | -0.070 | -1.675% | 3.81万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.140 | 4.180 | 4.190 | 4.110 | 0.060 | 1.456% | 3.57万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.160 | 4.120 | 4.170 | 4.100 | -0.040 | -0.962% | 2.73万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.060 | 4.160 | 4.170 | 4.040 | 0.100 | 2.463% | 4.95万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.120 | 4.060 | 4.120 | 4.020 | -0.060 | -1.456% | 3.80万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.040 | 4.120 | 4.130 | 4.040 | 0.050 | 1.229% | 3.65万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.100 | 4.070 | 4.120 | 4.050 | -0.030 | -0.732% | 3.19万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.150 | 4.100 | 4.160 | 4.080 | -0.040 | -0.966% | 4.11万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.070 | 4.140 | 4.150 | 4.060 | 0.070 | 1.720% | 5.33万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.040 | 4.070 | 4.080 | 4.000 | 0.000 | 0.000% | 6.02万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.030 | 4.070 | 4.130 | 4.010 | 0.040 | 0.993% | 8.42万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.880 | 4.030 | 4.210 | 3.880 | 0.130 | 3.333% | 8.87万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.870 | 3.900 | 3.920 | 3.860 | 0.020 | 0.515% | 2.89万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.820 | 3.880 | 3.910 | 3.810 | 0.050 | 1.305% | 3.15万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.890 | 3.830 | 3.930 | 3.830 | -0.090 | -2.296% | 3.33万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.860 | 3.920 | 3.930 | 3.820 | 0.060 | 1.554% | 3.83万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.900 | 3.860 | 3.930 | 3.830 | -0.040 | -1.026% | 4.48万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.990 | 3.900 | 4.000 | 3.880 | -0.090 | -2.256% | 6.38万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.000 | 3.990 | 4.100 | 3.950 | -0.030 | -0.746% | 4.60万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.070 | 4.020 | 4.150 | 4.000 | -0.060 | -1.471% | 5.40万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.040 | 4.080 | 4.110 | 3.990 | 0.040 | 0.990% | 5.24万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.930 | 4.040 | 4.070 | 3.910 | 0.110 | 2.799% | 6.41万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.820 | 3.930 | 3.950 | 3.820 | 0.090 | 2.344% | 4.10万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.870 | 3.840 | 3.890 | 3.820 | -0.030 | -0.775% | 3.75万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.840 | 3.870 | 3.940 | 3.790 | 0.030 | 0.781% | 5.59万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.880 | 3.840 | 3.920 | 3.800 | -0.050 | -1.285% | 2.86万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.870 | 3.890 | 3.930 | 3.820 | 0.020 | 0.517% | 3.43万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.980 | 3.870 | 3.980 | 3.840 | -0.090 | -2.273% | 2.97万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.960 | 3.960 | 3.980 | 3.920 | 0.020 | 0.508% | 2.91万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.900 | 3.940 | 3.990 | 3.890 | 0.060 | 1.546% | 3.50万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.850 | 3.880 | 3.970 | 3.840 | 0.010 | 0.258% | 3.67万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.740 | 3.870 | 3.930 | 3.730 | 0.130 | 3.476% | 6.76万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.870 | 3.740 | 3.880 | 3.730 | -0.130 | -3.359% | 4.41万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.910 | 3.870 | 3.920 | 3.760 | -0.040 | -1.023% | 4.82万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.890 | 3.910 | 4.050 | 3.840 | 0.000 | 0.000% | 7.35万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.970 | 3.910 | 3.990 | 3.860 | -0.060 | -1.511% | 3.48万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.110 | 3.970 | 4.110 | 3.950 | -0.140 | -3.406% | 4.08万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.060 | 4.110 | 4.200 | 4.040 | 0.050 | 1.232% | 3.73万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.090 | 4.060 | 4.100 | 3.960 | -0.050 | -1.217% | 3.73万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.140 | 4.110 | 4.160 | 4.060 | -0.050 | -1.202% | 2.99万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.220 | 4.160 | 4.240 | 4.130 | -0.050 | -1.188% | 4.33万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.250 | 4.210 | 4.250 | 4.190 | -0.040 | -0.941% | 3.11万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.290 | 4.250 | 4.350 | 4.230 | -0.010 | -0.235% | 3.36万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.200 | 4.260 | 4.300 | 4.160 | 0.093 | 2.232% | 3.83万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.197 | 4.167 | 4.237 | 4.157 | -0.070 | -1.652% | 2.76万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.267 | 4.237 | 4.287 | 4.167 | -0.030 | -0.703% | 3.03万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.327 | 4.267 | 4.327 | 4.217 | 0.020 | 0.471% | 2.32万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.327 | 4.247 | 4.327 | 4.207 | -0.070 | -1.621% | 3.37万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.307 | 4.317 | 4.367 | 4.277 | 0.020 | 0.465% | 2.28万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.347 | 4.297 | 4.367 | 4.277 | -0.080 | -1.828% | 2.20万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.427 | 4.377 | 4.437 | 4.347 | -0.080 | -1.795% | 3.62万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.477 | 4.457 | 4.497 | 4.387 | -0.030 | -0.669% | 4.89万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.367 | 4.487 | 4.497 | 4.347 | 0.090 | 2.047% | 4.58万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.347 | 4.397 | 4.437 | 4.317 | 0.080 | 1.853% | 6.31万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.287 | 4.317 | 4.357 | 4.277 | 0.030 | 0.700% | 3.82万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.347 | 4.287 | 4.367 | 4.247 | -0.060 | -1.380% | 4.26万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.417 | 4.347 | 4.417 | 4.327 | -0.080 | -1.807% | 3.71万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.427 | 4.427 | 4.457 | 4.387 | -0.010 | -0.225% | 2.61万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.437 | 4.437 | 4.477 | 4.367 | 0.010 | 0.226% | 3.97万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.477 | 4.427 | 4.537 | 4.427 | -0.060 | -1.337% | 3.50万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.617 | 4.487 | 4.617 | 4.477 | -0.140 | -3.026% | 5.32万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.637 | 4.627 | 4.677 | 4.597 | -0.010 | -0.216% | 3.44万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.647 | 4.637 | 4.647 | 4.567 | 0.010 | 0.216% | 3.41万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.707 | 4.627 | 4.707 | 4.617 | -0.070 | -1.490% | 4.39万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.787 | 4.697 | 4.787 | 4.697 | -0.070 | -1.468% | 4.07万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.777 | 4.767 | 4.777 | 4.747 | -0.020 | -0.418% | 3.84万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.847 | 4.787 | 4.857 | 4.777 | -0.060 | -1.238% | 4.14万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.807 | 4.847 | 4.847 | 4.777 | 0.050 | 1.042% | 4.61万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.787 | 4.797 | 4.817 | 4.777 | 0.000 | 0.000% | 3.83万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.817 | 4.797 | 4.857 | 4.787 | -0.020 | -0.415% | 4.86万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.817 | 4.817 | 4.847 | 4.807 | 0.000 | 0.000% | 4.19万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.827 | 4.817 | 4.857 | 4.797 | -0.030 | -0.619% | 3.74万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.787 | 4.847 | 4.867 | 4.787 | 0.030 | 0.623% | 3.51万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.897 | 4.817 | 4.897 | 4.787 | -0.090 | -1.834% | 8.06万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.947 | 4.907 | 4.947 | 4.887 | -0.040 | -0.809% | 4.74万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.937 | 4.947 | 4.957 | 4.877 | 0.000 | 0.000% | 5.40万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.897 | 4.947 | 4.947 | 4.857 | 0.050 | 1.021% | 6.02万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.917 | 4.897 | 4.917 | 4.887 | -0.020 | -0.407% | 4.29万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.937 | 4.917 | 4.957 | 4.907 | -0.020 | -0.405% | 4.47万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.947 | 4.937 | 4.957 | 4.927 | -0.010 | -0.202% | 3.89万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.987 | 4.947 | 4.987 | 4.937 | -0.040 | -0.802% | 4.54万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.947 | 4.987 | 4.987 | 4.927 | 0.040 | 0.809% | 5.42万 | 0.00亿 | 0.000% |
| 2026-04-15 | 4.997 | 4.947 | 5.007 | 4.947 | -0.050 | -1.001% | 5.46万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.017 | 4.997 | 5.017 | 4.947 | 0.020 | 0.402% | 6.34万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.027 | 4.977 | 5.037 | 4.937 | -0.040 | -0.797% | 7.52万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.057 | 5.017 | 5.097 | 5.017 | 0.000 | 0.000% | 6.38万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.097 | 5.017 | 5.127 | 5.017 | -0.090 | -1.762% | 4.92万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.057 | 5.107 | 5.107 | 5.017 | 0.110 | 2.201% | 8.22万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.937 | 4.997 | 5.007 | 4.887 | 0.000 | 0.000% | 6.68万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.177 | 4.937 | 5.177 | 4.927 | 0.000 | 0.000% | 11.37万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.167 | 5.147 | 5.227 | 5.117 | 0.000 | 0.000% | 8.05万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.227 | 5.167 | 5.257 | 5.137 | 0.000 | 0.000% | 9.92万 | 0.00亿 | 0.000% |