粤万年青（301111）历史行情

以下为粤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	22.230	21.300	22.730	21.220	-0.700	-3.182%	504.03万	1.10亿	3.150%
2026-10-01	22.230	21.300	22.730	21.220	-0.700	-3.182%	504.03万	1.10亿	3.150%
2026-09-30	22.230	21.300	22.730	21.220	-0.700	-3.182%	5.04万	0.00亿	0.000%
2026-09-29	21.500	22.000	22.190	21.380	0.370	1.711%	3.47万	0.00亿	0.000%
2026-09-28	22.500	21.630	22.500	21.450	-0.750	-3.351%	3.77万	0.00亿	0.000%
2026-09-27	22.740	22.380	23.500	22.220	-0.720	-3.117%	350.27万	0.80亿	2.189%
2026-09-24	22.740	22.380	23.500	22.220	-0.720	-3.117%	3.50万	0.00亿	0.000%
2026-09-23	23.340	23.100	23.700	22.860	-0.150	-0.645%	3.72万	0.00亿	0.000%
2026-09-22	22.780	23.250	23.320	22.500	0.400	1.751%	4.42万	0.00亿	0.000%
2026-09-21	22.350	22.850	22.950	22.300	0.600	2.697%	4.03万	0.00亿	0.000%
2026-09-18	21.870	22.250	22.640	21.860	0.450	2.064%	4.34万	0.00亿	0.000%
2026-09-17	21.060	21.800	21.900	21.000	0.540	2.540%	4.60万	0.00亿	0.000%
2026-09-16	20.800	21.260	21.400	20.580	0.230	1.094%	4.72万	0.00亿	0.000%
2026-09-15	20.310	21.030	21.990	20.090	0.610	2.987%	8.95万	0.00亿	0.000%
2026-09-14	20.190	20.420	20.780	19.900	0.060	0.295%	4.62万	0.00亿	0.000%
2026-09-11	21.280	20.360	21.280	20.310	-1.030	-4.815%	4.88万	0.00亿	0.000%
2026-09-10	21.820	21.390	21.880	21.300	-0.550	-2.507%	3.45万	0.00亿	0.000%
2026-09-09	22.300	21.940	22.310	21.900	-0.520	-2.315%	4.38万	0.00亿	0.000%
2026-09-08	22.870	22.460	22.940	22.270	-0.390	-1.707%	5.40万	0.00亿	0.000%
2026-09-07	22.300	22.850	23.050	22.300	0.330	1.465%	5.58万	0.00亿	0.000%
2026-09-04	22.360	22.520	22.750	22.100	0.230	1.032%	6.94万	0.00亿	0.000%
2026-09-03	22.010	22.290	22.490	21.730	0.150	0.678%	5.57万	0.00亿	0.000%
2026-09-02	22.330	22.140	22.510	21.960	-0.450	-1.992%	5.84万	0.00亿	0.000%
2026-09-01	22.550	22.590	22.940	21.980	0.090	0.400%	10.05万	0.00亿	0.000%
2026-08-31	23.030	22.500	23.170	21.600	-1.520	-6.328%	14.06万	0.00亿	0.000%
2026-08-28	23.520	24.020	26.000	23.520	1.270	5.582%	19.76万	0.00亿	0.000%
2026-08-27	21.230	22.750	23.000	21.230	1.270	5.912%	6.91万	0.00亿	0.000%
2026-08-26	21.500	21.480	22.190	21.230	-0.230	-1.059%	4.10万	0.00亿	0.000%
2026-08-25	21.290	21.710	21.770	20.600	0.640	3.037%	4.32万	0.00亿	0.000%
2026-08-24	21.500	21.070	21.730	20.830	-0.660	-3.037%	5.32万	0.00亿	0.000%
2026-08-21	21.430	21.730	22.180	21.100	-0.040	-0.184%	6.20万	0.00亿	0.000%
2026-08-20	23.000	21.770	23.300	21.690	-0.890	-3.928%	9.40万	0.00亿	0.000%
2026-08-19	23.470	22.660	23.670	21.770	-1.190	-4.990%	15.18万	0.00亿	0.000%
2026-08-18	20.650	23.850	24.650	20.650	3.310	16.115%	18.64万	0.00亿	0.000%
2026-08-17	20.660	20.540	20.670	19.800	0.180	0.884%	3.89万	0.00亿	0.000%
2026-08-14	20.500	20.360	20.760	19.810	0.030	0.148%	4.27万	0.00亿	0.000%
2026-08-13	19.940	20.330	20.960	19.560	0.390	1.956%	5.50万	0.00亿	0.000%
2026-08-12	19.780	19.940	20.170	19.730	0.060	0.302%	3.12万	0.00亿	0.000%
2026-08-11	19.830	19.880	20.260	19.600	-0.010	-0.050%	3.21万	0.00亿	0.000%
2026-08-10	20.510	19.890	20.710	19.660	-0.290	-1.437%	4.87万	0.00亿	0.000%
2026-08-07	19.500	20.180	20.260	19.220	0.600	3.064%	5.72万	0.00亿	0.000%
2026-08-06	18.940	19.580	19.820	18.850	0.580	3.053%	4.97万	0.00亿	0.000%
2026-08-05	18.740	19.000	19.180	18.510	0.380	2.041%	4.12万	0.00亿	0.000%
2026-08-04	18.050	18.620	18.650	17.850	0.790	4.431%	4.23万	0.00亿	0.000%
2026-08-03	17.840	17.830	17.970	17.420	0.290	1.653%	4.36万	0.00亿	0.000%
2026-07-31	16.970	17.540	17.960	16.920	0.920	5.535%	5.23万	0.00亿	0.000%
2026-07-30	17.630	16.620	17.930	16.550	-1.100	-6.208%	4.55万	0.00亿	0.000%
2026-07-29	17.820	17.720	18.230	17.250	-0.280	-1.556%	4.71万	0.00亿	0.000%
2026-07-28	18.500	18.000	19.500	17.650	-0.500	-2.703%	5.23万	0.00亿	0.000%
2026-07-27	17.380	18.500	18.620	17.110	1.120	6.444%	5.25万	0.00亿	0.000%
2026-07-24	17.800	17.380	18.290	17.180	-0.480	-2.688%	3.40万	0.00亿	0.000%
2026-07-23	17.720	17.860	18.350	17.260	0.230	1.305%	3.92万	0.00亿	0.000%
2026-07-22	17.760	17.630	18.490	17.350	-0.200	-1.122%	4.35万	0.00亿	0.000%
2026-07-21	17.370	17.830	17.960	15.650	0.280	1.595%	7.46万	0.00亿	0.000%
2026-07-20	19.300	17.550	19.480	17.260	-1.740	-9.020%	6.73万	0.00亿	0.000%
2026-07-17	21.650	19.290	21.880	19.180	-2.650	-12.078%	6.41万	0.00亿	0.000%
2026-07-16	21.450	21.940	22.280	20.940	0.090	0.412%	5.35万	0.00亿	0.000%
2026-07-15	21.390	21.850	22.580	21.210	0.200	0.924%	6.72万	0.00亿	0.000%
2026-07-14	21.230	21.650	22.100	20.600	0.190	0.885%	6.47万	0.00亿	0.000%
2026-07-13	22.700	21.460	23.180	21.180	-1.290	-5.670%	7.11万	0.00亿	0.000%
2026-07-10	22.800	22.750	23.470	22.210	0.080	0.353%	4.21万	0.00亿	0.000%
2026-07-09	22.120	22.670	23.000	21.400	0.560	2.533%	4.34万	0.00亿	0.000%
2026-07-08	22.740	22.110	23.080	22.050	-0.630	-2.770%	4.29万	0.00亿	0.000%
2026-07-07	24.370	22.740	24.370	22.500	-1.690	-6.918%	7.20万	0.00亿	0.000%
2026-07-06	26.020	24.430	26.380	24.380	-1.700	-6.506%	6.89万	0.00亿	0.000%
2026-07-03	26.580	26.130	28.200	26.060	-0.450	-1.693%	8.00万	0.00亿	0.000%
2026-07-02	26.360	26.580	28.000	26.000	-0.040	-0.150%	8.22万	0.00亿	0.000%
2026-07-01	25.690	26.620	26.960	24.450	0.740	2.859%	11.31万	0.00亿	0.000%
2026-06-30	27.850	25.880	27.910	25.170	-2.120	-7.571%	11.70万	0.00亿	0.000%
2026-06-29	26.460	28.000	28.730	26.300	1.810	6.911%	12.19万	0.00亿	0.000%
2026-06-26	29.540	26.190	30.650	26.060	-3.960	-13.134%	15.28万	0.00亿	0.000%
2026-06-25	27.090	30.150	30.960	27.090	2.740	9.996%	15.51万	0.00亿	0.000%
2026-06-24	28.410	27.410	29.220	26.910	-1.600	-5.515%	11.74万	0.00亿	0.000%
2026-06-23	27.120	29.010	30.500	26.310	2.260	8.449%	16.42万	0.00亿	0.000%
2026-06-22	27.500	26.750	27.900	26.000	-1.200	-4.293%	10.65万	0.00亿	0.000%
2026-06-18	31.010	27.950	31.290	26.750	-2.360	-7.786%	19.77万	0.00亿	0.000%
2026-06-17	25.010	30.310	30.310	25.000	5.050	19.992%	11.81万	0.00亿	0.000%
2026-06-16	25.450	25.260	25.590	23.810	-0.420	-1.636%	9.61万	0.00亿	0.000%
2026-06-15	26.800	25.680	27.240	25.090	-1.050	-3.928%	11.37万	0.00亿	0.000%
2026-06-12	27.900	26.730	28.600	26.610	-1.120	-4.022%	5.98万	0.00亿	0.000%
2026-06-11	27.000	27.850	28.170	26.730	0.200	0.723%	5.10万	0.00亿	0.000%
2026-06-10	27.950	27.650	28.540	26.620	-0.550	-1.950%	4.78万	0.00亿	0.000%
2026-06-09	26.960	28.200	28.450	26.750	1.450	5.421%	5.63万	0.00亿	0.000%
2026-06-08	28.400	26.750	28.920	26.400	-2.080	-7.215%	7.40万	0.00亿	0.000%
2026-06-05	28.800	28.830	30.030	28.050	0.040	0.139%	8.76万	0.00亿	0.000%
2026-06-04	28.010	28.790	29.230	26.850	1.000	3.598%	8.13万	0.00亿	0.000%
2026-06-03	27.370	27.790	28.070	25.950	0.110	0.397%	7.15万	0.00亿	0.000%
2026-06-02	26.880	27.680	27.810	26.750	0.830	3.091%	5.54万	0.00亿	0.000%
2026-06-01	26.830	26.850	27.430	25.850	-0.310	-1.141%	5.34万	0.00亿	0.000%
2026-05-29	27.770	27.160	28.300	26.740	-0.590	-2.126%	6.71万	0.00亿	0.000%
2026-05-28	28.370	27.750	28.950	26.830	-0.800	-2.802%	8.48万	0.00亿	0.000%
2026-05-27	27.710	28.550	29.280	27.500	0.840	3.031%	9.37万	0.00亿	0.000%
2026-05-26	28.720	27.710	28.810	27.490	-0.490	-1.738%	9.02万	0.00亿	0.000%
2026-05-25	29.630	28.200	30.440	27.050	-1.880	-6.250%	16.18万	0.00亿	0.000%
2026-05-22	25.840	30.080	30.630	25.630	4.230	16.364%	17.89万	0.00亿	0.000%
2026-05-21	25.690	25.850	26.430	25.360	0.160	0.623%	8.35万	0.00亿	0.000%
2026-05-20	24.690	25.690	25.790	24.610	0.820	3.297%	8.83万	0.00亿	0.000%
2026-05-19	24.150	24.870	27.840	23.860	0.940	3.928%	6.97万	0.00亿	0.000%
2026-05-18	23.710	23.930	24.200	23.250	0.090	0.378%	4.51万	0.00亿	0.000%
2026-05-15	24.070	23.840	24.530	23.300	-0.260	-1.079%	6.55万	0.00亿	0.000%
2026-05-14	24.560	24.100	25.210	23.920	0.220	0.921%	6.93万	0.00亿	0.000%
2026-05-13	23.200	23.880	24.430	22.970	0.730	3.153%	8.11万	0.00亿	0.000%
2026-05-12	23.250	23.150	23.960	22.850	-0.070	-0.301%	8.59万	0.00亿	0.000%
2026-05-11	22.430	23.220	23.250	22.410	0.710	3.154%	11.04万	0.00亿	0.000%
2026-05-08	20.390	22.510	23.150	20.390	2.130	10.451%	22.33万	0.00亿	0.000%
2026-05-07	20.160	20.380	20.720	19.960	0.210	1.041%	3.62万	0.00亿	0.000%
2026-05-06	19.780	20.170	20.330	19.660	0.320	1.612%	3.71万	0.00亿	0.000%
2026-04-30	19.750	19.850	20.000	19.360	0.260	1.327%	4.95万	0.00亿	0.000%
2026-04-29	18.830	19.590	20.350	18.650	0.940	5.040%	10.42万	0.00亿	0.000%
2026-04-28	18.810	18.650	19.080	18.520	-0.300	-1.583%	3.32万	0.00亿	0.000%
2026-04-27	18.900	18.950	19.090	18.350	0.160	0.852%	3.44万	0.00亿	0.000%
2026-04-24	18.650	18.790	18.950	18.450	-0.060	-0.318%	2.59万	0.00亿	0.000%
2026-04-23	19.510	18.850	19.510	18.780	-0.540	-2.785%	3.72万	0.00亿	0.000%
2026-04-22	18.920	19.390	19.630	18.730	0.440	2.322%	5.41万	0.00亿	0.000%
2026-04-21	19.160	18.950	19.290	18.680	-0.210	-1.096%	3.56万	0.00亿	0.000%
2026-04-20	18.980	19.160	19.170	18.830	0.100	0.525%	3.55万	0.00亿	0.000%
2026-04-17	19.180	19.060	19.200	18.710	-0.310	-1.600%	5.88万	0.00亿	0.000%
2026-04-16	19.570	19.370	19.740	19.220	-0.250	-1.274%	6.17万	0.00亿	0.000%
2026-04-15	19.470	19.620	20.110	19.350	0.260	1.343%	9.31万	0.00亿	0.000%
2026-04-14	19.510	19.360	19.730	18.950	-0.140	-0.718%	6.54万	0.00亿	0.000%
2026-04-13	19.440	19.500	19.630	18.960	-0.530	-2.646%	8.50万	0.00亿	0.000%
2026-04-10	20.750	20.030	20.850	19.870	-0.720	-3.470%	14.56万	0.00亿	0.000%
2026-04-09	19.670	20.750	22.810	19.670	0.950	4.798%	20.03万	0.00亿	0.000%
2026-04-08	19.770	19.800	19.970	19.410	0.440	2.273%	4.04万	0.00亿	0.000%
2026-04-07	19.470	19.360	19.760	18.780	0.000	0.000%	3.47万	0.00亿	0.000%
2026-04-03	19.610	19.090	19.840	19.060	0.000	0.000%	4.15万	0.00亿	0.000%
2026-04-02	19.700	19.620	20.300	19.510	0.000	0.000%	5.09万	0.00亿	0.000%
2026-04-01	19.050	19.720	19.720	18.820	0.000	0.000%	4.45万	0.00亿	0.000%