万里扬（002434）历史行情
以下为万里扬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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 5.840 | 5.830 | 5.840 | 5.720 | -0.040 | -0.681% | 1,115.95万 | 0.64亿 | 0.851% |
| 2026-10-13 | 5.820 | 5.870 | 5.880 | 5.700 | -0.040 | -0.680% | 10.98万 | 0.64亿 | 0.840% |
| 2026-10-12 | 6.000 | 5.910 | 6.080 | 5.900 | -0.130 | -2.150% | 8.60万 | 0.51亿 | 0.660% |
| 2026-10-09 | 6.180 | 6.040 | 6.180 | 5.910 | -0.100 | -1.630% | 16.01万 | 0.96亿 | 1.220% |
| 2026-10-08 | 6.200 | 6.140 | 6.300 | 6.080 | -0.030 | -0.490% | 13.60万 | 0.84亿 | 1.040% |
| 2026-10-07 | 6.290 | 6.170 | 6.360 | 6.150 | 0.010 | 0.162% | 1,527.68万 | 0.95亿 | 1.165% |
| 2026-10-06 | 6.290 | 6.170 | 6.360 | 6.150 | 0.010 | 0.162% | 1,527.68万 | 0.95亿 | 1.165% |
| 2026-10-05 | 6.290 | 6.170 | 6.360 | 6.150 | 0.010 | 0.162% | 1,527.68万 | 0.95亿 | 1.165% |
| 2026-10-02 | 6.290 | 6.170 | 6.360 | 6.150 | 0.010 | 0.162% | 1,527.68万 | 0.95亿 | 1.165% |
| 2026-10-01 | 6.290 | 6.170 | 6.360 | 6.150 | 0.010 | 0.162% | 1,527.68万 | 0.95亿 | 1.165% |
| 2026-09-30 | 6.290 | 6.170 | 6.360 | 6.150 | 0.010 | 0.160% | 15.28万 | 0.95亿 | 1.160% |
| 2026-09-29 | 6.220 | 6.160 | 6.230 | 6.120 | -0.020 | -0.320% | 10.45万 | 0.64亿 | 0.800% |
| 2026-09-28 | 6.140 | 6.180 | 6.330 | 6.120 | 0.010 | 0.160% | 18.48万 | 1.15亿 | 1.410% |
| 2026-09-27 | 6.250 | 6.170 | 6.300 | 6.160 | -0.020 | -0.323% | 1,546.44万 | 0.96亿 | 1.179% |
| 2026-09-24 | 6.250 | 6.170 | 6.300 | 6.160 | -0.020 | -0.320% | 15.46万 | 0.96亿 | 1.180% |
| 2026-09-23 | 6.230 | 6.190 | 6.280 | 6.080 | -0.040 | -0.640% | 19.61万 | 1.21亿 | 1.500% |
| 2026-09-22 | 6.100 | 6.230 | 6.280 | 6.050 | 0.110 | 1.800% | 28.70万 | 1.78亿 | 2.190% |
| 2026-09-21 | 5.880 | 6.120 | 6.300 | 5.850 | 0.200 | 3.380% | 34.54万 | 2.11亿 | 2.630% |
| 2026-09-18 | 5.660 | 5.920 | 5.970 | 5.660 | 0.260 | 4.590% | 24.33万 | 1.42亿 | 1.860% |
| 2026-09-17 | 5.630 | 5.660 | 5.690 | 5.590 | 0.030 | 0.530% | 7.21万 | 0.41亿 | 0.550% |
| 2026-09-16 | 5.600 | 5.630 | 5.690 | 5.560 | -0.010 | -0.180% | 8.65万 | 0.49亿 | 0.660% |
| 2026-09-15 | 5.750 | 5.640 | 5.790 | 5.620 | -0.110 | -1.910% | 12.47万 | 0.71亿 | 0.950% |
| 2026-09-14 | 5.760 | 5.750 | 5.830 | 5.720 | -0.030 | -0.520% | 10.00万 | 0.58亿 | 0.760% |
| 2026-09-11 | 5.980 | 5.780 | 6.000 | 5.760 | -0.200 | -3.340% | 20.70万 | 1.21亿 | 1.580% |
| 2026-09-10 | 5.850 | 5.980 | 6.070 | 5.750 | 0.100 | 1.700% | 30.24万 | 1.80亿 | 2.310% |
| 2026-09-09 | 5.880 | 5.880 | 5.980 | 5.850 | 0.010 | 0.170% | 13.27万 | 0.78亿 | 1.010% |
| 2026-09-08 | 5.810 | 5.870 | 5.900 | 5.780 | 0.050 | 0.860% | 10.46万 | 0.61亿 | 0.800% |
| 2026-09-07 | 5.800 | 5.820 | 5.870 | 5.780 | 0.000 | 0.000% | 8.63万 | 0.50亿 | 0.660% |
| 2026-09-04 | 5.870 | 5.820 | 5.980 | 5.780 | -0.030 | -0.510% | 15.65万 | 0.92亿 | 1.190% |
| 2026-09-03 | 5.910 | 5.850 | 5.960 | 5.830 | -0.020 | -0.340% | 11.59万 | 0.68亿 | 0.880% |
| 2026-09-02 | 5.850 | 5.870 | 5.890 | 5.750 | 0.020 | 0.340% | 10.81万 | 0.63亿 | 0.820% |
| 2026-09-01 | 5.800 | 5.850 | 5.900 | 5.770 | 0.050 | 0.860% | 11.19万 | 0.66亿 | 0.850% |
| 2026-08-31 | 5.760 | 5.800 | 5.820 | 5.680 | 0.040 | 0.690% | 10.99万 | 0.63亿 | 0.840% |
| 2026-08-28 | 5.790 | 5.760 | 5.820 | 5.750 | -0.030 | -0.520% | 8.73万 | 0.50亿 | 0.670% |
| 2026-08-27 | 5.790 | 5.790 | 5.840 | 5.740 | -0.010 | -0.170% | 10.67万 | 0.62亿 | 0.810% |
| 2026-08-26 | 5.880 | 5.800 | 5.890 | 5.770 | -0.110 | -1.860% | 13.66万 | 0.80亿 | 1.040% |
| 2026-08-25 | 5.650 | 5.910 | 5.950 | 5.600 | 0.250 | 4.420% | 20.47万 | 1.19亿 | 1.560% |
| 2026-08-24 | 5.780 | 5.660 | 5.780 | 5.610 | -0.070 | -1.220% | 10.83万 | 0.61亿 | 0.830% |
| 2026-08-21 | 5.780 | 5.730 | 5.790 | 5.690 | -0.050 | -0.870% | 10.21万 | 0.58亿 | 0.780% |
| 2026-08-20 | 5.870 | 5.780 | 5.920 | 5.760 | -0.020 | -0.340% | 11.86万 | 0.69亿 | 0.900% |
| 2026-08-19 | 5.950 | 5.800 | 6.100 | 5.690 | -0.190 | -3.170% | 27.88万 | 1.63亿 | 2.130% |
| 2026-08-18 | 5.980 | 5.990 | 5.990 | 5.860 | 0.000 | 0.000% | 12.84万 | 0.76亿 | 0.980% |
| 2026-08-17 | 5.920 | 5.990 | 6.030 | 5.800 | 0.090 | 1.530% | 15.68万 | 0.93亿 | 1.200% |
| 2026-08-14 | 6.000 | 5.900 | 6.040 | 5.870 | -0.100 | -1.670% | 15.88万 | 0.94亿 | 1.210% |
| 2026-08-13 | 6.130 | 6.000 | 6.190 | 6.000 | -0.060 | -0.990% | 26.77万 | 1.63亿 | 2.040% |
| 2026-08-12 | 5.780 | 6.060 | 6.110 | 5.760 | 0.260 | 4.480% | 37.37万 | 2.24亿 | 2.850% |
| 2026-08-11 | 5.780 | 5.800 | 5.840 | 5.720 | 0.000 | 0.000% | 15.34万 | 0.89亿 | 1.170% |
| 2026-08-10 | 5.800 | 5.800 | 5.840 | 5.660 | 0.020 | 0.350% | 13.88万 | 0.80亿 | 1.060% |
| 2026-08-07 | 5.770 | 5.780 | 5.790 | 5.650 | 0.000 | 0.000% | 16.67万 | 0.95亿 | 1.270% |
| 2026-08-06 | 5.930 | 5.780 | 5.940 | 5.700 | -0.120 | -2.030% | 21.02万 | 1.22亿 | 1.600% |
| 2026-08-05 | 5.840 | 5.900 | 5.960 | 5.750 | 0.080 | 1.370% | 18.25万 | 1.07亿 | 1.390% |
| 2026-08-04 | 5.800 | 5.820 | 5.840 | 5.710 | 0.020 | 0.340% | 20.17万 | 1.17亿 | 1.540% |
| 2026-08-03 | 5.630 | 5.800 | 5.810 | 5.630 | 0.170 | 3.020% | 16.30万 | 0.94亿 | 1.240% |
| 2026-07-31 | 5.540 | 5.630 | 5.680 | 5.500 | 0.170 | 3.110% | 18.87万 | 1.06亿 | 1.440% |
| 2026-07-30 | 5.470 | 5.460 | 5.580 | 5.420 | -0.050 | -0.910% | 14.78万 | 0.81亿 | 1.130% |
| 2026-07-29 | 5.390 | 5.510 | 5.520 | 5.380 | 0.140 | 2.610% | 18.23万 | 1.00亿 | 1.390% |
| 2026-07-28 | 5.340 | 5.370 | 5.430 | 5.310 | -0.010 | -0.190% | 11.50万 | 0.62亿 | 0.880% |
| 2026-07-27 | 5.220 | 5.380 | 5.380 | 5.210 | 0.170 | 3.260% | 12.97万 | 0.69亿 | 0.990% |
| 2026-07-24 | 5.260 | 5.210 | 5.330 | 5.190 | -0.140 | -2.620% | 12.13万 | 0.64亿 | 0.930% |
| 2026-07-23 | 5.240 | 5.350 | 5.350 | 5.170 | 0.100 | 1.900% | 15.70万 | 0.83亿 | 1.200% |
| 2026-07-22 | 5.370 | 5.250 | 5.380 | 5.120 | -0.140 | -2.600% | 31.74万 | 1.66亿 | 2.420% |
| 2026-07-21 | 5.340 | 5.390 | 5.410 | 5.230 | 0.050 | 0.940% | 17.45万 | 0.93亿 | 1.330% |
| 2026-07-20 | 5.510 | 5.340 | 5.570 | 5.230 | -0.150 | -2.730% | 23.91万 | 1.29亿 | 1.820% |
| 2026-07-17 | 5.710 | 5.490 | 5.760 | 5.470 | -0.200 | -3.510% | 20.56万 | 1.15亿 | 1.570% |
| 2026-07-16 | 5.600 | 5.690 | 5.770 | 5.560 | 0.030 | 0.530% | 14.23万 | 0.81亿 | 1.090% |
| 2026-07-15 | 5.590 | 5.660 | 5.720 | 5.500 | -0.090 | -1.570% | 18.21万 | 1.03亿 | 1.390% |
| 2026-07-14 | 5.760 | 5.750 | 5.870 | 5.670 | -0.040 | -0.690% | 17.44万 | 1.00亿 | 1.330% |
| 2026-07-13 | 6.010 | 5.790 | 6.010 | 5.750 | -0.210 | -3.500% | 24.93万 | 1.45亿 | 1.900% |
| 2026-07-10 | 5.970 | 6.000 | 6.200 | 5.890 | 0.000 | 0.000% | 25.10万 | 1.52亿 | 1.910% |
| 2026-07-09 | 6.020 | 6.000 | 6.220 | 5.880 | -0.080 | -1.320% | 24.38万 | 1.47亿 | 1.860% |
| 2026-07-08 | 6.280 | 6.080 | 6.290 | 6.000 | -0.200 | -3.180% | 32.95万 | 2.02亿 | 2.510% |
| 2026-07-07 | 6.510 | 6.280 | 6.620 | 6.210 | -0.200 | -3.090% | 33.47万 | 2.14亿 | 2.550% |
| 2026-07-06 | 6.720 | 6.480 | 6.880 | 6.450 | -0.190 | -2.850% | 55.26万 | 3.69亿 | 4.210% |
| 2026-07-03 | 6.090 | 6.670 | 6.670 | 6.070 | 0.610 | 10.070% | 28.43万 | 1.84亿 | 2.170% |
| 2026-07-02 | 5.950 | 6.060 | 6.280 | 5.930 | 0.120 | 2.020% | 24.17万 | 1.47亿 | 1.840% |
| 2026-07-01 | 6.090 | 5.940 | 6.210 | 5.910 | -0.060 | -1.000% | 23.35万 | 1.42亿 | 1.780% |
| 2026-06-30 | 5.900 | 6.000 | 6.070 | 5.850 | 0.100 | 1.690% | 12.43万 | 0.75亿 | 0.950% |
| 2026-06-29 | 5.900 | 5.900 | 5.950 | 5.720 | -0.030 | -0.510% | 15.71万 | 0.93亿 | 1.200% |
| 2026-06-26 | 6.070 | 5.930 | 6.110 | 5.910 | -0.130 | -2.150% | 16.59万 | 1.00亿 | 1.260% |
| 2026-06-25 | 6.320 | 6.060 | 6.340 | 6.000 | -0.280 | -4.420% | 23.14万 | 1.43亿 | 1.760% |
| 2026-06-24 | 6.490 | 6.340 | 6.510 | 6.280 | -0.130 | -2.010% | 17.01万 | 1.09亿 | 1.300% |
| 2026-06-23 | 6.530 | 6.470 | 6.670 | 6.420 | -0.120 | -1.820% | 17.42万 | 1.15亿 | 1.330% |
| 2026-06-22 | 6.710 | 6.590 | 6.720 | 6.420 | -0.140 | -2.080% | 20.58万 | 1.35亿 | 1.570% |
| 2026-06-18 | 6.830 | 6.730 | 6.950 | 6.660 | -0.120 | -1.750% | 18.30万 | 1.24亿 | 1.400% |
| 2026-06-17 | 7.150 | 6.850 | 7.150 | 6.830 | -0.300 | -4.200% | 28.17万 | 1.97亿 | 2.150% |
| 2026-06-16 | 7.300 | 7.150 | 7.310 | 7.130 | -0.180 | -2.460% | 21.70万 | 1.57亿 | 1.650% |
| 2026-06-15 | 7.100 | 7.330 | 7.340 | 7.020 | 0.370 | 5.320% | 34.04万 | 2.47亿 | 2.600% |
| 2026-06-12 | 6.860 | 6.960 | 7.220 | 6.770 | 0.140 | 2.050% | 29.42万 | 2.08亿 | 2.240% |
| 2026-06-11 | 7.190 | 6.820 | 7.290 | 6.680 | -0.410 | -5.670% | 29.20万 | 2.04亿 | 2.230% |
| 2026-06-10 | 7.040 | 7.230 | 7.360 | 6.950 | 0.140 | 1.970% | 33.33万 | 2.39亿 | 2.540% |
| 2026-06-09 | 7.140 | 7.090 | 7.250 | 7.000 | 0.010 | 0.140% | 20.34万 | 1.46亿 | 1.550% |
| 2026-06-08 | 7.040 | 7.080 | 7.260 | 7.020 | -0.170 | -2.340% | 16.95万 | 1.22亿 | 1.290% |
| 2026-06-05 | 7.120 | 7.250 | 7.340 | 6.920 | 0.110 | 1.540% | 27.01万 | 1.94亿 | 2.060% |
| 2026-06-04 | 7.230 | 7.140 | 7.380 | 7.090 | -0.160 | -2.190% | 20.62万 | 1.50亿 | 1.570% |
| 2026-06-03 | 7.070 | 7.300 | 7.490 | 7.040 | 0.140 | 1.960% | 30.08万 | 2.22亿 | 2.290% |
| 2026-06-02 | 7.050 | 7.160 | 7.240 | 6.870 | 0.120 | 1.700% | 23.93万 | 1.70亿 | 1.820% |
| 2026-06-01 | 7.010 | 7.040 | 7.140 | 7.000 | -0.010 | -0.140% | 14.31万 | 1.02亿 | 1.090% |
| 2026-05-29 | 7.030 | 7.050 | 7.250 | 6.900 | 0.000 | 0.000% | 23.31万 | 1.66亿 | 1.780% |
| 2026-05-28 | 7.020 | 7.050 | 7.220 | 6.950 | 0.030 | 0.430% | 17.41万 | 1.24亿 | 1.330% |
| 2026-05-27 | 7.290 | 7.020 | 7.350 | 6.970 | -0.330 | -4.490% | 23.09万 | 1.65亿 | 1.760% |
| 2026-05-26 | 7.530 | 7.350 | 7.620 | 7.230 | -0.150 | -2.000% | 25.21万 | 1.87亿 | 1.920% |
| 2026-05-25 | 7.590 | 7.500 | 7.650 | 7.410 | -0.110 | -1.450% | 23.67万 | 1.78亿 | 1.810% |
| 2026-05-22 | 7.750 | 7.610 | 7.820 | 7.550 | -0.210 | -2.690% | 36.22万 | 2.79亿 | 2.760% |
| 2026-05-21 | 7.390 | 7.820 | 8.020 | 7.390 | 0.440 | 5.960% | 45.66万 | 3.53亿 | 3.480% |
| 2026-05-20 | 7.610 | 7.380 | 7.620 | 7.310 | -0.270 | -3.530% | 20.60万 | 1.54亿 | 1.570% |
| 2026-05-19 | 7.680 | 7.650 | 7.770 | 7.610 | -0.010 | -0.130% | 16.44万 | 1.27亿 | 1.250% |
| 2026-05-18 | 7.750 | 7.660 | 7.780 | 7.610 | -0.090 | -1.160% | 20.46万 | 1.58亿 | 1.560% |
| 2026-05-15 | 7.560 | 7.750 | 7.910 | 7.550 | 0.170 | 2.240% | 30.84万 | 2.41亿 | 2.350% |
| 2026-05-14 | 7.780 | 7.580 | 7.840 | 7.580 | -0.190 | -2.450% | 24.74万 | 1.92亿 | 1.890% |
| 2026-05-13 | 7.720 | 7.770 | 7.810 | 7.640 | 0.030 | 0.390% | 22.70万 | 1.77亿 | 1.730% |
| 2026-05-12 | 7.710 | 7.740 | 7.930 | 7.680 | 0.010 | 0.130% | 22.37万 | 1.75亿 | 1.710% |
| 2026-05-11 | 7.730 | 7.730 | 7.830 | 7.570 | 0.020 | 0.260% | 28.01万 | 2.17亿 | 2.140% |
| 2026-05-08 | 7.420 | 7.710 | 7.820 | 7.350 | 0.300 | 4.050% | 36.35万 | 2.80亿 | 2.770% |
| 2026-05-07 | 7.200 | 7.410 | 7.430 | 7.130 | 0.240 | 3.350% | 23.05万 | 1.71亿 | 1.760% |
| 2026-05-06 | 7.080 | 7.170 | 7.230 | 7.060 | 0.120 | 1.700% | 16.18万 | 1.17亿 | 1.230% |
| 2026-04-30 | 7.120 | 7.050 | 7.140 | 7.010 | -0.100 | -1.400% | 16.74万 | 1.19亿 | 1.280% |
| 2026-04-29 | 7.140 | 7.150 | 7.230 | 7.110 | -0.020 | -0.280% | 15.64万 | 1.13亿 | 1.190% |
| 2026-04-28 | 7.080 | 7.170 | 7.370 | 7.030 | 0.020 | 0.280% | 20.75万 | 1.51亿 | 1.580% |
| 2026-04-27 | 7.150 | 7.150 | 7.220 | 7.070 | -0.050 | -0.690% | 14.72万 | 1.06亿 | 1.120% |
| 2026-04-24 | 7.110 | 7.200 | 7.290 | 7.110 | 0.050 | 0.700% | 18.56万 | 1.34亿 | 1.420% |
| 2026-04-23 | 7.340 | 7.150 | 7.340 | 7.110 | -0.230 | -3.120% | 24.54万 | 1.78亿 | 1.870% |
| 2026-04-22 | 7.580 | 7.380 | 7.610 | 7.280 | -0.240 | -3.150% | 33.28万 | 2.47亿 | 2.540% |
| 2026-04-21 | 7.910 | 7.620 | 7.920 | 7.530 | -0.470 | -5.810% | 36.99万 | 2.86亿 | 2.820% |
| 2026-04-20 | 8.210 | 8.090 | 8.220 | 8.080 | -0.120 | -1.460% | 15.68万 | 1.29亿 | 1.200% |
| 2026-04-17 | 8.200 | 8.210 | 8.250 | 8.140 | -0.020 | -0.240% | 11.89万 | 0.98亿 | 0.910% |
| 2026-04-16 | 8.250 | 8.230 | 8.300 | 8.170 | 0.000 | 0.000% | 13.23万 | 1.09亿 | 1.010% |
| 2026-04-15 | 8.200 | 8.230 | 8.320 | 8.140 | 0.000 | 0.000% | 17.39万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.130 | 8.150 | 8.170 | 8.060 | 0.080 | 0.991% | 14.01万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.000 | 8.070 | 8.130 | 7.960 | 0.000 | 0.000% | 11.18万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.020 | 8.040 | 8.150 | 8.020 | 0.000 | 0.000% | 15.07万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.970 | 7.960 | 8.110 | 7.930 | 0.000 | 0.000% | 14.20万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.890 | 8.030 | 8.050 | 7.890 | 0.000 | 0.000% | 17.95万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.700 | 7.710 | 7.790 | 7.650 | 0.000 | 0.000% | 9.54万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.790 | 7.660 | 7.830 | 7.650 | 0.000 | 0.000% | 7.76万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.990 | 7.790 | 8.040 | 7.720 | 0.000 | 0.000% | 16.39万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.970 | 8.050 | 8.180 | 7.890 | 0.000 | 0.000% | 17.57万 | 0.00亿 | 0.000% |