万达信息（300168）历史行情
以下为万达信息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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 4.760 | 4.930 | 4.950 | 4.680 | 0.180 | 3.789% | 20.36万 | 0.00亿 | 0.000% |
| 2026-10-08 | 4.830 | 4.750 | 4.870 | 4.700 | -0.090 | -1.860% | 11.83万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.800 | 4.840 | 4.860 | 4.710 | 0.070 | 1.468% | 1,553.60万 | 0.75亿 | 1.079% |
| 2026-10-06 | 4.800 | 4.840 | 4.860 | 4.710 | 0.070 | 1.468% | 1,553.60万 | 0.75亿 | 1.079% |
| 2026-10-05 | 4.800 | 4.840 | 4.860 | 4.710 | 0.070 | 1.468% | 1,553.60万 | 0.75亿 | 1.079% |
| 2026-10-02 | 4.800 | 4.840 | 4.860 | 4.710 | 0.070 | 1.468% | 1,553.60万 | 0.75亿 | 1.079% |
| 2026-10-01 | 4.800 | 4.840 | 4.860 | 4.710 | 0.070 | 1.468% | 1,553.60万 | 0.75亿 | 1.079% |
| 2026-09-30 | 4.800 | 4.840 | 4.860 | 4.710 | 0.070 | 1.468% | 15.54万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.670 | 4.770 | 4.800 | 4.630 | 0.100 | 2.141% | 14.50万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.690 | 4.670 | 4.720 | 4.580 | -0.020 | -0.426% | 13.77万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.750 | 4.690 | 4.800 | 4.680 | -0.060 | -1.263% | 1,074.46万 | 0.51亿 | 0.746% |
| 2026-09-24 | 4.750 | 4.690 | 4.800 | 4.680 | -0.060 | -1.263% | 10.74万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.870 | 4.750 | 4.870 | 4.730 | -0.120 | -2.464% | 16.76万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.820 | 4.870 | 4.960 | 4.810 | 0.070 | 1.458% | 22.20万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.720 | 4.800 | 4.810 | 4.700 | 0.080 | 1.695% | 14.35万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.670 | 4.720 | 4.750 | 4.660 | 0.080 | 1.724% | 15.37万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.680 | 4.640 | 4.700 | 4.620 | -0.040 | -0.855% | 12.55万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.680 | 4.680 | 4.700 | 4.610 | 0.000 | 0.000% | 11.76万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.780 | 4.680 | 4.830 | 4.660 | -0.090 | -1.887% | 12.28万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.770 | 4.770 | 4.830 | 4.750 | 0.020 | 0.421% | 13.15万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.810 | 4.750 | 4.820 | 4.690 | -0.090 | -1.860% | 13.67万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.850 | 4.840 | 4.870 | 4.790 | -0.020 | -0.412% | 13.67万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.960 | 4.860 | 5.000 | 4.840 | -0.130 | -2.605% | 19.12万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.940 | 4.990 | 5.050 | 4.910 | 0.060 | 1.217% | 15.26万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.020 | 4.930 | 5.020 | 4.900 | -0.050 | -1.004% | 16.00万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.000 | 4.980 | 5.100 | 4.950 | 0.010 | 0.201% | 19.78万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.080 | 4.970 | 5.120 | 4.960 | -0.080 | -1.584% | 15.02万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.130 | 5.050 | 5.160 | 5.030 | -0.120 | -2.321% | 16.65万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.070 | 5.170 | 5.190 | 5.070 | 0.080 | 1.572% | 19.92万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.920 | 5.090 | 5.100 | 4.900 | 0.130 | 2.621% | 18.13万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.980 | 4.960 | 5.050 | 4.920 | 0.000 | 0.000% | 19.00万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.990 | 4.960 | 5.010 | 4.910 | -0.030 | -0.601% | 15.09万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.020 | 4.990 | 5.060 | 4.960 | -0.040 | -0.795% | 11.30万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.890 | 5.030 | 5.050 | 4.860 | 0.110 | 2.236% | 11.99万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.980 | 4.920 | 5.030 | 4.870 | -0.060 | -1.205% | 13.09万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.000 | 4.980 | 5.020 | 4.930 | -0.060 | -1.190% | 12.08万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.970 | 5.040 | 5.090 | 4.940 | 0.110 | 2.231% | 18.95万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.090 | 4.930 | 5.140 | 4.900 | -0.210 | -4.086% | 19.66万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.220 | 5.140 | 5.220 | 5.040 | -0.070 | -1.344% | 17.86万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.300 | 5.210 | 5.300 | 5.140 | -0.070 | -1.326% | 15.89万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.260 | 5.280 | 5.340 | 5.180 | 0.000 | 0.000% | 18.56万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.350 | 5.280 | 5.420 | 5.280 | -0.020 | -0.377% | 23.78万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.340 | 5.300 | 5.430 | 5.230 | 0.070 | 1.338% | 24.37万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.220 | 5.230 | 5.310 | 5.150 | -0.040 | -0.759% | 16.79万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.200 | 5.270 | 5.350 | 5.150 | 0.070 | 1.346% | 20.54万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.320 | 5.200 | 5.340 | 5.080 | -0.100 | -1.887% | 25.29万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.200 | 5.300 | 5.380 | 5.190 | 0.030 | 0.569% | 28.92万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.300 | 5.270 | 5.400 | 5.230 | 0.030 | 0.573% | 37.60万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.350 | 5.240 | 5.620 | 5.190 | 0.130 | 2.544% | 44.78万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.030 | 5.110 | 5.110 | 4.990 | 0.070 | 1.389% | 23.00万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.790 | 5.040 | 5.110 | 4.780 | 0.280 | 5.882% | 35.83万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.770 | 4.760 | 4.920 | 4.750 | -0.040 | -0.833% | 23.43万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.770 | 4.800 | 4.880 | 4.750 | 0.020 | 0.418% | 19.43万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.680 | 4.780 | 4.840 | 4.660 | 0.080 | 1.702% | 21.90万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.510 | 4.700 | 4.700 | 4.480 | 0.180 | 3.982% | 20.01万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.700 | 4.520 | 4.720 | 4.520 | -0.240 | -5.042% | 18.63万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.700 | 4.760 | 4.770 | 4.630 | 0.060 | 1.277% | 16.65万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.740 | 4.700 | 4.780 | 4.660 | -0.050 | -1.053% | 15.67万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.700 | 4.750 | 4.770 | 4.580 | 0.020 | 0.423% | 27.09万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.660 | 4.730 | 4.840 | 4.650 | 0.080 | 1.720% | 29.16万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.910 | 4.650 | 4.970 | 4.610 | -0.260 | -5.295% | 28.07万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.750 | 4.910 | 5.000 | 4.730 | 0.110 | 2.292% | 28.06万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.680 | 4.800 | 4.830 | 4.630 | 0.120 | 2.564% | 21.58万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.620 | 4.680 | 4.730 | 4.530 | 0.030 | 0.645% | 17.79万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.740 | 4.650 | 4.830 | 4.610 | -0.130 | -2.720% | 21.48万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.600 | 4.780 | 4.880 | 4.510 | 0.160 | 3.463% | 33.39万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.730 | 4.620 | 4.750 | 4.520 | -0.030 | -0.645% | 22.14万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.510 | 4.650 | 4.700 | 4.460 | 0.150 | 3.333% | 21.45万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.630 | 4.500 | 4.640 | 4.490 | -0.150 | -3.226% | 12.07万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.710 | 4.650 | 4.760 | 4.590 | 0.000 | 0.000% | 15.24万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.570 | 4.650 | 4.690 | 4.550 | 0.080 | 1.751% | 17.53万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.670 | 4.570 | 4.760 | 4.560 | -0.120 | -2.559% | 20.75万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.580 | 4.690 | 4.740 | 4.520 | 0.100 | 2.179% | 23.31万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.520 | 4.590 | 4.640 | 4.480 | 0.070 | 1.549% | 17.82万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.480 | 4.520 | 4.550 | 4.350 | 0.060 | 1.345% | 18.73万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.570 | 4.460 | 4.600 | 4.460 | -0.150 | -3.254% | 19.40万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.710 | 4.610 | 4.750 | 4.560 | -0.120 | -2.537% | 16.25万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.800 | 4.730 | 4.840 | 4.640 | -0.100 | -2.070% | 20.62万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.840 | 4.830 | 5.030 | 4.800 | 0.000 | 0.000% | 25.64万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.810 | 4.830 | 4.830 | 4.540 | 0.010 | 0.207% | 27.42万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.810 | 4.820 | 4.870 | 4.740 | -0.020 | -0.413% | 16.48万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.850 | 4.840 | 4.870 | 4.740 | -0.050 | -1.022% | 18.18万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.870 | 4.890 | 4.910 | 4.740 | 0.030 | 0.617% | 17.78万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.820 | 4.860 | 4.920 | 4.770 | 0.090 | 1.887% | 19.90万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.800 | 4.770 | 4.850 | 4.730 | 0.040 | 0.846% | 20.81万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.930 | 4.730 | 4.930 | 4.700 | -0.210 | -4.251% | 20.89万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.980 | 4.940 | 5.040 | 4.840 | -0.070 | -1.397% | 15.72万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.030 | 5.010 | 5.100 | 4.890 | 0.100 | 2.037% | 16.03万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.970 | 4.910 | 5.080 | 4.850 | -0.160 | -3.156% | 19.98万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.050 | 5.070 | 5.180 | 4.990 | 0.030 | 0.595% | 18.02万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.130 | 5.040 | 5.150 | 5.000 | -0.130 | -2.515% | 18.42万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.350 | 5.170 | 5.360 | 5.140 | -0.150 | -2.820% | 18.21万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.430 | 5.320 | 5.440 | 5.260 | -0.110 | -2.026% | 16.45万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.250 | 5.430 | 5.490 | 5.210 | 0.160 | 3.036% | 23.03万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.480 | 5.270 | 5.580 | 5.250 | -0.120 | -2.226% | 21.18万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.400 | 5.390 | 5.450 | 5.300 | 0.010 | 0.186% | 16.57万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.530 | 5.380 | 5.580 | 5.360 | -0.170 | -3.063% | 19.49万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.530 | 5.550 | 5.630 | 5.460 | -0.030 | -0.538% | 18.16万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.640 | 5.580 | 5.710 | 5.500 | -0.060 | -1.064% | 16.34万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.660 | 5.640 | 5.700 | 5.500 | 0.050 | 0.894% | 19.39万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.750 | 5.590 | 5.930 | 5.570 | -0.160 | -2.783% | 23.71万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.960 | 5.750 | 6.060 | 5.700 | -0.150 | -2.542% | 22.75万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.730 | 5.900 | 5.960 | 5.720 | 0.160 | 2.787% | 21.00万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.660 | 5.740 | 5.790 | 5.630 | 0.070 | 1.235% | 16.74万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.810 | 5.670 | 5.840 | 5.600 | -0.150 | -2.577% | 24.26万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.890 | 5.820 | 6.120 | 5.820 | -0.050 | -0.852% | 29.34万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.840 | 5.870 | 5.920 | 5.790 | 0.030 | 0.514% | 13.61万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.000 | 5.840 | 6.020 | 5.820 | -0.180 | -2.990% | 20.05万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.950 | 6.020 | 6.180 | 5.890 | 0.120 | 2.034% | 32.38万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.840 | 5.900 | 6.030 | 5.840 | 0.070 | 1.201% | 25.35万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.920 | 5.830 | 5.930 | 5.800 | -0.100 | -1.686% | 22.89万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.780 | 5.930 | 6.010 | 5.780 | 0.150 | 2.595% | 30.22万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.590 | 5.780 | 5.950 | 5.580 | 0.210 | 3.770% | 41.25万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.550 | 5.570 | 5.720 | 5.500 | 0.320 | 6.095% | 46.31万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.350 | 5.250 | 5.390 | 5.250 | -0.140 | -2.597% | 16.05万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.400 | 5.390 | 5.410 | 5.280 | -0.020 | -0.370% | 11.56万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.370 | 5.410 | 5.430 | 5.280 | 0.020 | 0.371% | 13.23万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.460 | 5.390 | 5.520 | 5.360 | -0.080 | -1.463% | 13.26万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.420 | 5.470 | 5.480 | 5.380 | 0.030 | 0.551% | 10.56万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.540 | 5.440 | 5.550 | 5.410 | -0.100 | -1.805% | 12.93万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.540 | 5.540 | 5.560 | 5.510 | 0.000 | 0.000% | 10.55万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.580 | 5.540 | 5.610 | 5.510 | -0.060 | -1.071% | 13.16万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.570 | 5.600 | 5.620 | 5.530 | 0.060 | 1.083% | 16.02万 | 0.00亿 | 0.000% |
| 2026-04-15 | 5.650 | 5.540 | 5.670 | 5.530 | -0.090 | -1.599% | 12.95万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.610 | 5.630 | 5.650 | 5.530 | 0.080 | 1.441% | 14.11万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.530 | 5.550 | 5.570 | 5.500 | 0.000 | 0.000% | 10.47万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.570 | 5.560 | 5.620 | 5.540 | 0.000 | 0.000% | 14.23万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.620 | 5.520 | 5.620 | 5.490 | 0.000 | 0.000% | 17.66万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.440 | 5.690 | 5.700 | 5.440 | 0.000 | 0.000% | 28.22万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.270 | 5.340 | 5.360 | 5.250 | 0.000 | 0.000% | 11.44万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.480 | 5.300 | 5.490 | 5.290 | 0.000 | 0.000% | 15.63万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.580 | 5.460 | 5.580 | 5.440 | 0.000 | 0.000% | 18.47万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.650 | 5.600 | 5.670 | 5.550 | 0.000 | 0.000% | 17.31万 | 0.00亿 | 0.000% |