万泽股份(000534)股票行情
万泽股份(000534)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-26 | 41.21 | 40.42 | -0.74 | -1.80% | 39.61 | 42.03 | 201418 | 82119.22 | 4.03% |
| 2026-03-25 | 40.49 | 41.16 | 1.43 | 3.60% | 40.05 | 42.90 | 218979 | 91435.79 | 4.38% |
| 2026-03-24 | 39.75 | 39.73 | 2.44 | 6.54% | 38.47 | 40.53 | 252227 | 99619.70 | 5.04% |
| 2026-03-23 | 40.64 | 37.29 | -4.14 | -9.99% | 37.29 | 41.39 | 215112 | 83536.98 | 4.30% |
| 2026-03-20 | 42.36 | 41.43 | -0.52 | -1.24% | 40.82 | 42.87 | 182680 | 76027.41 | 3.65% |
| 2026-03-19 | 41.99 | 41.95 | -1.20 | -2.78% | 40.70 | 42.74 | 198977 | 82459.76 | 3.98% |
| 2026-03-18 | 40.10 | 43.15 | 3.42 | 8.61% | 40.10 | 43.50 | 269003 | 112401.48 | 5.38% |
| 2026-03-17 | 39.85 | 39.73 | 0.53 | 1.35% | 38.23 | 41.23 | 297568 | 119458.70 | 5.95% |
| 2026-03-16 | 40.43 | 39.20 | -1.37 | -3.38% | 38.30 | 40.83 | 279577 | 109442.38 | 5.59% |
| 2026-03-13 | 43.56 | 40.57 | -4.13 | -9.24% | 40.23 | 44.69 | 428328 | 177321.70 | 8.57% |
| 2026-03-12 | 45.56 | 44.70 | -1.70 | -3.66% | 43.10 | 47.05 | 394452 | 176958.41 | 7.89% |
| 2026-03-11 | 47.45 | 46.40 | -1.25 | -2.62% | 45.00 | 47.62 | 347207 | 160639.78 | 6.94% |
| 2026-03-10 | 47.00 | 47.65 | 2.29 | 5.05% | 45.29 | 49.14 | 375965 | 177753.81 | 7.52% |
| 2026-03-09 | 39.95 | 45.36 | 4.12 | 9.99% | 39.20 | 45.36 | 436374 | 187286.52 | 8.73% |
| 2026-03-06 | 37.12 | 41.24 | 3.75 | 10.00% | 37.02 | 41.24 | 205058 | 81259.48 | 4.10% |
| 2026-03-05 | 36.41 | 37.49 | 1.96 | 5.52% | 36.25 | 38.38 | 279247 | 104798.30 | 5.59% |
| 2026-03-04 | 33.70 | 35.53 | -0.09 | -0.25% | 33.70 | 37.45 | 256605 | 91690.10 | 5.13% |
| 2026-03-03 | 38.60 | 35.62 | -3.96 | -10.01% | 35.62 | 39.00 | 263483 | 95717.99 | 5.27% |
| 2026-03-02 | 39.21 | 39.58 | -2.27 | -5.42% | 38.80 | 41.10 | 278367 | 110776.40 | 5.57% |
| 2026-02-27 | 38.89 | 41.85 | 2.89 | 7.42% | 38.21 | 41.90 | 292591 | 117419.27 | 5.85% |
| 2026-02-26 | 35.60 | 38.96 | 3.54 | 9.99% | 35.28 | 38.96 | 198299 | 74646.11 | 3.97% |
| 2026-02-25 | 35.90 | 35.42 | -0.52 | -1.45% | 35.10 | 36.86 | 151945 | 54517.22 | 3.04% |
| 2026-02-24 | 33.18 | 35.94 | 3.00 | 9.11% | 32.57 | 36.23 | 239969 | 83853.51 | 4.80% |
| 2026-02-13 | 34.90 | 32.94 | -1.96 | -5.62% | 32.16 | 35.22 | 261834 | 86313.72 | 5.24% |
| 2026-02-12 | 32.88 | 34.90 | 2.66 | 8.25% | 31.10 | 35.46 | 328520 | 111270.22 | 6.57% |
| 2026-02-11 | 32.75 | 32.24 | -1.06 | -3.18% | 31.88 | 33.29 | 139492 | 45435.53 | 2.79% |
| 2026-02-10 | 32.10 | 33.30 | 1.62 | 5.11% | 30.60 | 34.20 | 275606 | 90105.15 | 5.51% |
| 2026-02-09 | 29.55 | 31.68 | 2.63 | 9.05% | 29.20 | 31.96 | 264966 | 82526.14 | 5.30% |
| 2026-02-06 | 30.00 | 29.05 | -0.81 | -2.71% | 28.74 | 30.14 | 133122 | 39077.65 | 2.66% |
| 2026-02-05 | 31.18 | 29.86 | -1.16 | -3.74% | 28.83 | 31.70 | 211675 | 63154.03 | 4.23% |
| 2026-02-04 | 30.65 | 31.02 | 0.37 | 1.21% | 29.65 | 31.56 | 295392 | 90705.51 | 5.91% |
| 2026-02-03 | 28.07 | 30.65 | 2.79 | 10.01% | 28.07 | 30.65 | 313506 | 92145.66 | 6.27% |
| 2026-02-02 | 29.30 | 27.86 | -1.50 | -5.11% | 27.80 | 29.88 | 242367 | 69934.51 | 4.85% |
| 2026-01-30 | 30.89 | 29.36 | -1.55 | -5.01% | 28.58 | 30.93 | 223920 | 65766.11 | 4.48% |
| 2026-01-29 | 30.98 | 30.91 | -0.04 | -0.13% | 30.68 | 33.33 | 306854 | 98238.46 | 6.14% |
| 2026-01-28 | 30.89 | 30.95 | 0.15 | 0.49% | 30.00 | 31.89 | 254182 | 78164.98 | 5.08% |
| 2026-01-27 | 28.03 | 30.80 | 2.40 | 8.45% | 28.03 | 31.10 | 318402 | 95818.95 | 6.37% |
| 2026-01-26 | 27.20 | 28.40 | 1.20 | 4.41% | 26.50 | 29.65 | 340892 | 96183.60 | 6.82% |
| 2026-01-23 | 27.74 | 27.20 | -0.54 | -1.95% | 26.31 | 27.99 | 251577 | 68059.30 | 5.03% |
| 2026-01-22 | 25.51 | 27.74 | 1.70 | 6.53% | 25.37 | 27.94 | 337645 | 91675.27 | 6.75% |
| 2026-01-21 | 24.72 | 26.04 | 1.08 | 4.33% | 24.31 | 26.60 | 321707 | 82818.49 | 6.43% |
| 2026-01-20 | 25.20 | 24.96 | -0.18 | -0.72% | 24.61 | 25.99 | 376439 | 95149.70 | 7.53% |
| 2026-01-19 | 22.91 | 25.14 | 2.29 | 10.02% | 22.86 | 25.14 | 266130 | 64605.46 | 5.32% |
| 2026-01-16 | 22.29 | 22.85 | 0.67 | 3.02% | 22.20 | 24.08 | 251337 | 58850.82 | 5.03% |
| 2026-01-15 | 21.60 | 22.18 | 0.29 | 1.32% | 21.58 | 22.63 | 125982 | 27805.65 | 2.52% |
| 2026-01-14 | 21.74 | 21.89 | 0.30 | 1.39% | 21.58 | 22.66 | 183584 | 40579.40 | 3.67% |
| 2026-01-13 | 22.72 | 21.59 | -1.62 | -6.98% | 21.57 | 22.82 | 212845 | 46789.29 | 4.26% |
| 2026-01-12 | 22.51 | 23.21 | 0.54 | 2.38% | 22.10 | 23.69 | 307685 | 70360.76 | 6.15% |
| 2026-01-09 | 21.99 | 22.67 | 1.09 | 5.05% | 21.94 | 23.74 | 417699 | 96371.20 | 8.35% |
| 2026-01-08 | 20.88 | 21.58 | 0.68 | 3.25% | 20.80 | 22.26 | 219548 | 47462.46 | 4.39% |
| 2026-01-07 | 20.88 | 20.90 | -0.03 | -0.14% | 20.50 | 21.10 | 197231 | 40975.94 | 3.94% |
| 2026-01-06 | 21.80 | 20.93 | -0.91 | -4.17% | 20.45 | 21.88 | 317950 | 66823.02 | 6.36% |
| 2026-01-05 | 22.28 | 21.84 | -0.16 | -0.73% | 21.24 | 22.28 | 217186 | 47278.08 | 4.34% |
| 2025-12-31 | 23.38 | 22.00 | 0.06 | 0.27% | 21.81 | 23.50 | 282684 | 63319.87 | 5.65% |
| 2025-12-30 | 23.31 | 21.94 | -1.59 | -6.76% | 21.48 | 23.40 | 340410 | 74927.61 | 6.81% |
| 2025-12-29 | 24.11 | 23.53 | -0.69 | -2.85% | 23.34 | 24.57 | 139843 | 33053.74 | 2.80% |
| 2025-12-26 | 24.25 | 24.22 | 0.07 | 0.29% | 23.51 | 24.50 | 118476 | 28437.11 | 2.37% |
| 2025-12-25 | 23.38 | 24.15 | 0.55 | 2.33% | 23.01 | 24.65 | 203496 | 48813.57 | 4.07% |
| 2025-12-24 | 22.10 | 23.60 | 1.37 | 6.16% | 21.92 | 23.76 | 189906 | 43892.89 | 3.80% |
| 2025-12-23 | 22.60 | 22.23 | -0.38 | -1.68% | 21.75 | 22.60 | 121202 | 26824.14 | 2.42% |
| 2025-12-22 | 22.42 | 22.61 | 0.21 | 0.94% | 21.96 | 23.16 | 186053 | 41962.85 | 3.72% |
| 2025-12-19 | 22.00 | 22.40 | 0.54 | 2.47% | 21.81 | 23.13 | 235734 | 53297.16 | 4.71% |
| 2025-12-18 | 22.52 | 21.86 | -1.45 | -6.22% | 21.70 | 22.90 | 211823 | 46713.50 | 4.24% |
| 2025-12-17 | 22.81 | 23.31 | 0.51 | 2.24% | 22.32 | 23.68 | 226769 | 51885.62 | 4.54% |
| 2025-12-16 | 24.26 | 22.80 | -1.92 | -7.77% | 22.41 | 24.33 | 299950 | 69363.28 | 6.00% |
| 2025-12-15 | 23.89 | 24.72 | 0.41 | 1.69% | 23.60 | 26.26 | 489783 | 123279.13 | 9.80% |
| 2025-12-12 | 22.33 | 24.31 | 2.21 | 10.00% | 22.09 | 24.31 | 325534 | 76634.99 | 6.51% |
| 2025-12-11 | 23.12 | 22.10 | -0.65 | -2.86% | 22.10 | 23.93 | 238223 | 54268.51 | 4.76% |
| 2025-12-10 | 21.89 | 22.75 | 1.39 | 6.51% | 21.78 | 22.95 | 266788 | 59476.99 | 5.34% |
| 2025-12-09 | 21.40 | 21.36 | -0.30 | -1.39% | 21.03 | 21.58 | 111682 | 23762.70 | 2.23% |
| 2025-12-08 | 21.43 | 21.66 | 0.22 | 1.03% | 20.88 | 21.67 | 183902 | 39190.75 | 3.68% |
| 2025-12-05 | 20.50 | 21.44 | 1.05 | 5.15% | 20.35 | 21.70 | 267550 | 57006.64 | 5.35% |
| 2025-12-04 | 19.78 | 20.39 | 0.42 | 2.10% | 19.56 | 20.56 | 171208 | 34799.31 | 3.42% |
| 2025-12-03 | 19.81 | 19.97 | 0.27 | 1.37% | 19.60 | 20.76 | 157649 | 31809.09 | 3.15% |
| 2025-12-02 | 20.11 | 19.70 | -0.48 | -2.38% | 19.52 | 20.30 | 118370 | 23455.14 | 2.37% |
| 2025-12-01 | 20.50 | 20.18 | -0.35 | -1.70% | 19.99 | 20.58 | 104447 | 21169.90 | 2.09% |
| 2025-11-28 | 19.83 | 20.53 | 0.56 | 2.80% | 19.78 | 20.66 | 121916 | 24820.49 | 2.44% |
| 2025-11-27 | 19.56 | 19.97 | 0.29 | 1.47% | 19.20 | 20.42 | 136914 | 27431.08 | 2.74% |
| 2025-11-26 | 20.78 | 19.68 | -1.06 | -5.11% | 19.64 | 20.78 | 220280 | 43955.37 | 4.41% |
| 2025-11-25 | 20.90 | 20.74 | -0.09 | -0.43% | 20.45 | 21.26 | 154992 | 32368.71 | 3.10% |
深证大盘股票行情在线 K线走势图
万泽股份(000534)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
