万年青(000789)股票行情
万年青(000789)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 |
|---|
| 2026-03-25 | 5.48 | 5.67 | 0.20 | 3.66% | 5.44 | 5.69 | 97156 | 5472.45 | 1.22% |
| 2026-03-24 | 5.35 | 5.47 | 0.19 | 3.60% | 5.26 | 5.49 | 79379 | 4265.65 | 1.00% |
| 2026-03-23 | 5.57 | 5.28 | -0.31 | -5.55% | 5.26 | 5.57 | 102072 | 5494.20 | 1.28% |
| 2026-03-20 | 5.68 | 5.59 | -0.04 | -0.71% | 5.53 | 5.68 | 68813 | 3860.88 | 0.86% |
| 2026-03-19 | 5.85 | 5.63 | -0.23 | -3.92% | 5.61 | 5.85 | 94960 | 5416.41 | 1.19% |
| 2026-03-18 | 5.82 | 5.86 | 0.09 | 1.56% | 5.75 | 5.88 | 103408 | 6028.32 | 1.30% |
| 2026-03-17 | 5.84 | 5.77 | -0.05 | -0.86% | 5.77 | 5.89 | 101604 | 5923.65 | 1.27% |
| 2026-03-16 | 5.76 | 5.82 | 0.07 | 1.22% | 5.71 | 5.82 | 104630 | 6035.88 | 1.31% |
| 2026-03-13 | 5.74 | 5.75 | 0.00 | 0.00% | 5.72 | 5.81 | 90350 | 5224.14 | 1.13% |
| 2026-03-12 | 5.75 | 5.75 | 0.00 | 0.00% | 5.72 | 5.78 | 78593 | 4520.70 | 0.99% |
| 2026-03-11 | 5.71 | 5.75 | 0.04 | 0.70% | 5.65 | 5.75 | 69585 | 3978.19 | 0.87% |
| 2026-03-10 | 5.69 | 5.71 | 0.03 | 0.53% | 5.66 | 5.74 | 61912 | 3525.32 | 0.78% |
| 2026-03-09 | 5.69 | 5.68 | -0.05 | -0.87% | 5.64 | 5.77 | 63660 | 3615.20 | 0.80% |
| 2026-03-06 | 5.59 | 5.73 | 0.13 | 2.32% | 5.58 | 5.74 | 56168 | 3193.09 | 0.70% |
| 2026-03-05 | 5.70 | 5.60 | -0.04 | -0.71% | 5.58 | 5.72 | 60732 | 3421.96 | 0.76% |
| 2026-03-04 | 5.66 | 5.64 | -0.03 | -0.53% | 5.59 | 5.70 | 68257 | 3853.15 | 0.86% |
| 2026-03-03 | 5.75 | 5.67 | -0.10 | -1.73% | 5.66 | 5.81 | 80224 | 4594.79 | 1.01% |
| 2026-03-02 | 5.78 | 5.77 | -0.06 | -1.03% | 5.74 | 5.85 | 97893 | 5674.19 | 1.23% |
| 2026-02-27 | 5.72 | 5.83 | 0.08 | 1.39% | 5.70 | 5.85 | 100074 | 5808.28 | 1.25% |
| 2026-02-26 | 5.74 | 5.75 | 0.00 | 0.00% | 5.68 | 5.76 | 80210 | 4590.73 | 1.01% |
| 2026-02-25 | 5.63 | 5.75 | 0.13 | 2.31% | 5.62 | 5.79 | 135391 | 7781.14 | 1.70% |
| 2026-02-24 | 5.52 | 5.62 | 0.14 | 2.55% | 5.51 | 5.64 | 74333 | 4157.80 | 0.93% |
| 2026-02-13 | 5.58 | 5.48 | -0.09 | -1.62% | 5.46 | 5.59 | 62335 | 3439.50 | 0.78% |
| 2026-02-12 | 5.70 | 5.57 | -0.13 | -2.28% | 5.56 | 5.71 | 80467 | 4515.65 | 1.01% |
| 2026-02-11 | 5.66 | 5.70 | 0.02 | 0.35% | 5.65 | 5.73 | 65448 | 3733.06 | 0.82% |
| 2026-02-10 | 5.70 | 5.68 | -0.01 | -0.18% | 5.62 | 5.72 | 76166 | 4326.77 | 0.96% |
| 2026-02-09 | 5.70 | 5.69 | 0.04 | 0.71% | 5.66 | 5.73 | 63116 | 3592.19 | 0.79% |
| 2026-02-06 | 5.66 | 5.65 | -0.01 | -0.18% | 5.62 | 5.74 | 64253 | 3654.31 | 0.81% |
| 2026-02-05 | 5.68 | 5.66 | -0.03 | -0.53% | 5.65 | 5.71 | 68314 | 3880.43 | 0.86% |
| 2026-02-04 | 5.58 | 5.69 | 0.08 | 1.43% | 5.55 | 5.69 | 100886 | 5704.08 | 1.27% |
| 2026-02-03 | 5.47 | 5.61 | 0.16 | 2.94% | 5.47 | 5.61 | 123100 | 6841.98 | 1.54% |
| 2026-02-02 | 5.48 | 5.45 | -0.02 | -0.37% | 5.43 | 5.64 | 129562 | 7145.47 | 1.62% |
| 2026-01-30 | 5.45 | 5.47 | 0.01 | 0.18% | 5.40 | 5.49 | 60582 | 3300.92 | 0.76% |
| 2026-01-29 | 5.46 | 5.46 | -0.01 | -0.18% | 5.42 | 5.50 | 58860 | 3217.25 | 0.74% |
| 2026-01-28 | 5.43 | 5.47 | 0.03 | 0.55% | 5.37 | 5.52 | 68549 | 3740.25 | 0.86% |
| 2026-01-27 | 5.49 | 5.44 | -0.05 | -0.91% | 5.36 | 5.51 | 83285 | 4517.79 | 1.04% |
| 2026-01-26 | 5.50 | 5.49 | -0.04 | -0.72% | 5.42 | 5.55 | 85319 | 4685.19 | 1.07% |
| 2026-01-23 | 5.50 | 5.53 | 0.01 | 0.18% | 5.47 | 5.53 | 64194 | 3530.08 | 0.81% |
| 2026-01-22 | 5.40 | 5.52 | 0.13 | 2.41% | 5.38 | 5.52 | 102999 | 5632.02 | 1.29% |
| 2026-01-21 | 5.40 | 5.39 | -0.02 | -0.37% | 5.36 | 5.41 | 51520 | 2772.19 | 0.65% |
| 2026-01-20 | 5.34 | 5.41 | 0.07 | 1.31% | 5.30 | 5.41 | 100871 | 5436.74 | 1.26% |
| 2026-01-19 | 5.25 | 5.34 | 0.07 | 1.33% | 5.21 | 5.34 | 53860 | 2851.33 | 0.68% |
| 2026-01-16 | 5.30 | 5.27 | -0.03 | -0.57% | 5.25 | 5.34 | 47834 | 2527.10 | 0.60% |
| 2026-01-15 | 5.33 | 5.30 | -0.04 | -0.75% | 5.29 | 5.36 | 35263 | 1875.64 | 0.44% |
| 2026-01-14 | 5.35 | 5.34 | -0.02 | -0.37% | 5.29 | 5.39 | 83649 | 4473.03 | 1.05% |
| 2026-01-13 | 5.36 | 5.36 | -0.01 | -0.19% | 5.33 | 5.40 | 82281 | 4418.13 | 1.03% |
| 2026-01-12 | 5.35 | 5.37 | 0.02 | 0.37% | 5.35 | 5.39 | 65042 | 3488.38 | 0.82% |
| 2026-01-09 | 5.36 | 5.35 | -0.02 | -0.37% | 5.33 | 5.39 | 47371 | 2538.97 | 0.59% |
| 2026-01-08 | 5.36 | 5.37 | 0.01 | 0.19% | 5.34 | 5.39 | 44798 | 2403.57 | 0.56% |
| 2026-01-07 | 5.34 | 5.36 | 0.03 | 0.56% | 5.30 | 5.40 | 65358 | 3495.75 | 0.82% |
| 2026-01-06 | 5.29 | 5.33 | 0.05 | 0.95% | 5.27 | 5.34 | 48499 | 2579.12 | 0.61% |
| 2026-01-05 | 5.23 | 5.28 | 0.05 | 0.96% | 5.20 | 5.29 | 55642 | 2931.24 | 0.70% |
| 2025-12-31 | 5.30 | 5.23 | -0.04 | -0.76% | 5.21 | 5.30 | 44145 | 2310.33 | 0.55% |
| 2025-12-30 | 5.35 | 5.27 | -0.08 | -1.50% | 5.26 | 5.35 | 47621 | 2519.25 | 0.60% |
| 2025-12-29 | 5.37 | 5.35 | -0.04 | -0.74% | 5.34 | 5.40 | 45753 | 2454.89 | 0.57% |
| 2025-12-26 | 5.42 | 5.39 | -0.04 | -0.74% | 5.36 | 5.43 | 48906 | 2641.63 | 0.61% |
| 2025-12-25 | 5.36 | 5.43 | 0.07 | 1.31% | 5.35 | 5.54 | 87872 | 4768.15 | 1.10% |
| 2025-12-24 | 5.34 | 5.36 | 0.00 | 0.00% | 5.33 | 5.38 | 41411 | 2215.20 | 0.52% |
| 2025-12-23 | 5.38 | 5.36 | -0.01 | -0.19% | 5.33 | 5.39 | 32972 | 1765.93 | 0.41% |
| 2025-12-22 | 5.39 | 5.37 | -0.02 | -0.37% | 5.36 | 5.41 | 31829 | 1711.37 | 0.40% |
| 2025-12-19 | 5.33 | 5.39 | 0.06 | 1.13% | 5.33 | 5.39 | 34373 | 1845.06 | 0.43% |
| 2025-12-18 | 5.29 | 5.33 | 0.05 | 0.95% | 5.26 | 5.34 | 34849 | 1850.79 | 0.44% |
| 2025-12-17 | 5.29 | 5.28 | -0.02 | -0.38% | 5.24 | 5.33 | 52630 | 2776.60 | 0.66% |
| 2025-12-16 | 5.38 | 5.30 | -0.09 | -1.67% | 5.30 | 5.38 | 39164 | 2085.94 | 0.49% |
| 2025-12-15 | 5.34 | 5.39 | 0.07 | 1.32% | 5.30 | 5.50 | 64989 | 3522.71 | 0.81% |
| 2025-12-12 | 5.33 | 5.32 | -0.01 | -0.19% | 5.32 | 5.37 | 29831 | 1593.78 | 0.37% |
| 2025-12-11 | 5.44 | 5.33 | -0.10 | -1.84% | 5.33 | 5.46 | 41367 | 2221.24 | 0.52% |
| 2025-12-10 | 5.45 | 5.43 | -0.03 | -0.55% | 5.40 | 5.47 | 48405 | 2631.64 | 0.61% |
| 2025-12-09 | 5.52 | 5.46 | -0.09 | -1.62% | 5.46 | 5.55 | 50103 | 2755.55 | 0.63% |
| 2025-12-08 | 5.60 | 5.55 | -0.04 | -0.72% | 5.54 | 5.62 | 54209 | 3022.59 | 0.68% |
| 2025-12-05 | 5.58 | 5.59 | 0.03 | 0.54% | 5.51 | 5.60 | 41856 | 2327.07 | 0.52% |
| 2025-12-04 | 5.64 | 5.56 | -0.06 | -1.07% | 5.55 | 5.64 | 33579 | 1873.97 | 0.42% |
| 2025-12-03 | 5.64 | 5.62 | -0.04 | -0.71% | 5.60 | 5.65 | 26258 | 1476.54 | 0.33% |
| 2025-12-02 | 5.65 | 5.66 | 0.01 | 0.18% | 5.59 | 5.67 | 39255 | 2213.99 | 0.49% |
| 2025-12-01 | 5.59 | 5.65 | 0.06 | 1.07% | 5.59 | 5.69 | 49480 | 2799.01 | 0.62% |
| 2025-11-28 | 5.52 | 5.59 | 0.05 | 0.90% | 5.52 | 5.61 | 31019 | 1727.88 | 0.39% |
| 2025-11-27 | 5.51 | 5.54 | 0.03 | 0.54% | 5.48 | 5.56 | 30482 | 1685.61 | 0.38% |
| 2025-11-26 | 5.53 | 5.51 | -0.02 | -0.36% | 5.51 | 5.60 | 46015 | 2552.66 | 0.58% |
| 2025-11-25 | 5.51 | 5.53 | 0.03 | 0.55% | 5.47 | 5.54 | 35383 | 1952.27 | 0.44% |
| 2025-11-24 | 5.49 | 5.50 | 0.04 | 0.73% | 5.43 | 5.53 | 44244 | 2422.93 | 0.55% |
深证大盘股票行情在线 K线走势图
万年青(000789)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
