万年青(000789)股票行情 万年青股票行情 000789股票行情_爱股网
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 |
|---|
| 2025-10-24 | 6.07 | 6.00 | -0.07 | -1.15% | 5.99 | 6.08 | 55135 | 3318.31 | 0.69% |
| 2025-10-23 | 6.02 | 6.07 | 0.02 | 0.33% | 5.97 | 6.07 | 63944 | 3845.23 | 0.80% |
| 2025-10-22 | 6.04 | 6.05 | 0.00 | 0.00% | 6.02 | 6.07 | 54583 | 3301.70 | 0.68% |
| 2025-10-21 | 5.96 | 6.05 | 0.09 | 1.51% | 5.95 | 6.05 | 71991 | 4336.33 | 0.90% |
| 2025-10-20 | 5.91 | 5.96 | 0.06 | 1.02% | 5.87 | 5.96 | 43430 | 2569.16 | 0.54% |
| 2025-10-17 | 5.96 | 5.90 | -0.08 | -1.34% | 5.89 | 5.99 | 54841 | 3261.12 | 0.69% |
| 2025-10-16 | 6.03 | 5.98 | -0.05 | -0.83% | 5.95 | 6.03 | 56226 | 3359.50 | 0.71% |
| 2025-10-15 | 5.96 | 6.03 | 0.06 | 1.01% | 5.94 | 6.04 | 58504 | 3520.09 | 0.73% |
| 2025-10-14 | 5.97 | 5.97 | 0.00 | 0.00% | 5.94 | 6.04 | 75282 | 4503.64 | 0.94% |
| 2025-10-13 | 5.94 | 5.97 | -0.12 | -1.97% | 5.92 | 6.01 | 102338 | 6099.09 | 1.28% |
| 2025-10-10 | 6.03 | 6.09 | 0.05 | 0.83% | 6.00 | 6.13 | 126856 | 7718.47 | 1.59% |
| 2025-10-09 | 5.83 | 6.04 | 0.24 | 4.14% | 5.80 | 6.15 | 193406 | 11553.19 | 2.43% |
| 2025-09-30 | 5.79 | 5.80 | 0.02 | 0.35% | 5.75 | 5.83 | 39917 | 2317.23 | 0.50% |
| 2025-09-29 | 5.75 | 5.78 | 0.00 | 0.00% | 5.68 | 5.80 | 37946 | 2182.98 | 0.48% |
| 2025-09-26 | 5.75 | 5.78 | 0.01 | 0.17% | 5.71 | 5.82 | 41799 | 2414.93 | 0.52% |
| 2025-09-25 | 5.89 | 5.77 | -0.02 | -0.35% | 5.75 | 5.92 | 55995 | 3265.82 | 0.70% |
| 2025-09-24 | 5.68 | 5.79 | 0.08 | 1.40% | 5.67 | 5.81 | 47684 | 2743.26 | 0.60% |
| 2025-09-23 | 5.73 | 5.71 | -0.02 | -0.35% | 5.56 | 5.73 | 60184 | 3390.38 | 0.75% |
| 2025-09-22 | 5.85 | 5.73 | -0.12 | -2.05% | 5.70 | 5.85 | 60540 | 3478.42 | 0.76% |
| 2025-09-19 | 5.84 | 5.85 | 0.02 | 0.34% | 5.82 | 5.86 | 43710 | 2552.56 | 0.55% |
| 2025-09-18 | 5.94 | 5.83 | -0.11 | -1.85% | 5.80 | 5.95 | 79482 | 4670.39 | 1.00% |
| 2025-09-17 | 5.95 | 5.94 | -0.02 | -0.34% | 5.93 | 5.96 | 42684 | 2537.45 | 0.54% |
| 2025-09-16 | 5.92 | 5.96 | 0.03 | 0.51% | 5.89 | 5.96 | 62529 | 3708.12 | 0.78% |
| 2025-09-15 | 5.91 | 5.93 | 0.00 | 0.00% | 5.85 | 5.94 | 61027 | 3592.24 | 0.77% |
| 2025-09-12 | 5.93 | 5.93 | 0.02 | 0.34% | 5.89 | 5.96 | 64143 | 3800.22 | 0.80% |
| 2025-09-11 | 5.90 | 5.91 | 0.02 | 0.34% | 5.83 | 5.92 | 53718 | 3156.73 | 0.67% |
| 2025-09-10 | 5.93 | 5.89 | -0.03 | -0.51% | 5.87 | 5.93 | 35598 | 2098.11 | 0.45% |
| 2025-09-09 | 5.93 | 5.92 | -0.01 | -0.17% | 5.90 | 5.98 | 57167 | 3389.76 | 0.72% |
| 2025-09-08 | 5.89 | 5.93 | 0.03 | 0.51% | 5.87 | 5.94 | 58734 | 3469.65 | 0.74% |
| 2025-09-05 | 5.87 | 5.90 | 0.05 | 0.85% | 5.81 | 5.90 | 45542 | 2667.40 | 0.57% |
| 2025-09-04 | 5.85 | 5.85 | 0.00 | 0.00% | 5.78 | 5.89 | 58317 | 3406.79 | 0.73% |
| 2025-09-03 | 5.99 | 5.85 | -0.12 | -2.01% | 5.84 | 5.99 | 67299 | 3968.08 | 0.84% |
| 2025-09-02 | 6.03 | 5.97 | -0.07 | -1.16% | 5.92 | 6.04 | 78810 | 4698.71 | 0.99% |
| 2025-09-01 | 6.06 | 6.04 | -0.03 | -0.49% | 6.02 | 6.07 | 77915 | 4703.70 | 0.98% |
| 2025-08-29 | 6.04 | 6.07 | 0.03 | 0.50% | 6.03 | 6.15 | 99063 | 6038.12 | 1.24% |
| 2025-08-28 | 6.05 | 6.04 | -0.03 | -0.49% | 5.90 | 6.12 | 131017 | 7893.22 | 1.64% |
| 2025-08-27 | 6.25 | 6.07 | -0.13 | -2.10% | 6.06 | 6.25 | 182173 | 11226.48 | 2.28% |
| 2025-08-26 | 6.18 | 6.20 | 0.01 | 0.16% | 6.13 | 6.21 | 130287 | 8045.67 | 1.63% |
| 2025-08-25 | 6.16 | 6.19 | 0.05 | 0.81% | 6.12 | 6.19 | 136492 | 8418.18 | 1.71% |
| 2025-08-22 | 6.15 | 6.14 | 0.00 | 0.00% | 6.08 | 6.16 | 108866 | 6653.55 | 1.37% |
| 2025-08-21 | 6.12 | 6.14 | 0.02 | 0.33% | 6.09 | 6.15 | 97631 | 5985.29 | 1.22% |
| 2025-08-20 | 6.07 | 6.12 | 0.06 | 0.99% | 6.05 | 6.12 | 98057 | 5971.76 | 1.23% |
| 2025-08-19 | 6.09 | 6.06 | -0.03 | -0.49% | 6.04 | 6.10 | 109383 | 6636.21 | 1.37% |
| 2025-08-18 | 6.12 | 6.09 | -0.01 | -0.16% | 6.07 | 6.13 | 114315 | 6959.43 | 1.43% |
| 2025-08-15 | 6.07 | 6.10 | 0.02 | 0.33% | 6.06 | 6.11 | 98294 | 5983.83 | 1.23% |
| 2025-08-14 | 6.18 | 6.08 | -0.08 | -1.30% | 6.06 | 6.18 | 124887 | 7638.15 | 1.57% |
| 2025-08-13 | 6.18 | 6.16 | -0.02 | -0.32% | 6.11 | 6.20 | 143561 | 8824.42 | 1.80% |
| 2025-08-12 | 6.27 | 6.18 | -0.10 | -1.59% | 6.16 | 6.27 | 160222 | 9915.34 | 2.01% |
| 2025-08-11 | 6.26 | 6.28 | 0.05 | 0.80% | 6.23 | 6.36 | 202572 | 12743.10 | 2.54% |
| 2025-08-08 | 6.13 | 6.23 | 0.04 | 0.65% | 6.11 | 6.24 | 183317 | 11342.01 | 2.30% |
| 2025-08-07 | 6.23 | 6.19 | 0.07 | 1.14% | 6.13 | 6.29 | 192441 | 11927.59 | 2.41% |
| 2025-08-06 | 6.10 | 6.12 | 0.02 | 0.33% | 6.06 | 6.12 | 111107 | 6765.36 | 1.39% |
| 2025-08-05 | 6.11 | 6.10 | -0.01 | -0.16% | 6.08 | 6.13 | 91897 | 5608.57 | 1.15% |
| 2025-08-04 | 6.07 | 6.11 | 0.00 | 0.00% | 6.04 | 6.12 | 97416 | 5934.51 | 1.22% |
| 2025-08-01 | 6.07 | 6.11 | 0.03 | 0.49% | 6.05 | 6.11 | 94254 | 5736.06 | 1.18% |
| 2025-07-31 | 6.16 | 6.08 | -0.11 | -1.78% | 6.05 | 6.18 | 154891 | 9447.69 | 1.94% |
| 2025-07-30 | 6.22 | 6.19 | -0.03 | -0.48% | 6.15 | 6.25 | 140079 | 8690.03 | 1.76% |
| 2025-07-29 | 6.26 | 6.22 | -0.02 | -0.32% | 6.14 | 6.26 | 213240 | 13217.95 | 2.67% |
| 2025-07-28 | 6.24 | 6.24 | 0.00 | 0.00% | 6.19 | 6.28 | 185900 | 11590.38 | 2.33% |
| 2025-07-25 | 6.39 | 6.24 | -0.15 | -2.35% | 6.23 | 6.41 | 335169 | 21037.14 | 4.20% |
| 2025-07-24 | 6.50 | 6.39 | -0.09 | -1.39% | 6.28 | 6.59 | 533852 | 34235.95 | 6.69% |
| 2025-07-23 | 7.15 | 6.48 | -0.62 | -8.73% | 6.47 | 7.15 | 740748 | 49508.36 | 9.29% |
| 2025-07-22 | 6.60 | 7.10 | 0.65 | 10.08% | 6.50 | 7.10 | 1114407 | 75747.12 | 13.98% |
| 2025-07-21 | 6.00 | 6.45 | 0.59 | 10.07% | 5.99 | 6.45 | 685564 | 42849.80 | 8.60% |
| 2025-07-18 | 5.84 | 5.86 | 0.03 | 0.51% | 5.82 | 5.86 | 67499 | 3943.74 | 0.85% |
| 2025-07-17 | 5.86 | 5.83 | -0.03 | -0.51% | 5.80 | 5.89 | 87817 | 5122.85 | 1.10% |
| 2025-07-16 | 5.95 | 5.86 | -0.06 | -1.01% | 5.82 | 5.99 | 122773 | 7226.91 | 1.54% |
| 2025-07-15 | 6.03 | 5.92 | -0.13 | -2.15% | 5.87 | 6.07 | 184268 | 10946.34 | 2.31% |
| 2025-07-14 | 5.88 | 6.05 | 0.15 | 2.54% | 5.88 | 6.13 | 189835 | 11449.20 | 2.38% |
| 2025-07-11 | 5.95 | 5.90 | -0.08 | -1.34% | 5.84 | 6.03 | 140718 | 8305.47 | 1.76% |
| 2025-07-10 | 5.92 | 5.98 | 0.11 | 1.87% | 5.87 | 6.00 | 174104 | 10314.01 | 2.18% |
| 2025-07-09 | 6.06 | 6.01 | -0.02 | -0.33% | 5.99 | 6.20 | 215004 | 13035.90 | 2.70% |
| 2025-07-08 | 5.98 | 6.03 | 0.07 | 1.17% | 5.92 | 6.07 | 217205 | 13013.31 | 2.72% |
| 2025-07-07 | 6.06 | 5.96 | -0.10 | -1.65% | 5.93 | 6.12 | 319021 | 19106.26 | 4.00% |
| 2025-07-04 | 5.86 | 6.06 | 0.18 | 3.06% | 5.81 | 6.46 | 547517 | 33654.54 | 6.87% |
| 2025-07-03 | 5.74 | 5.88 | 0.19 | 3.34% | 5.64 | 6.00 | 339373 | 19760.67 | 4.26% |
| 2025-07-02 | 5.50 | 5.69 | 0.20 | 3.64% | 5.49 | 5.90 | 236248 | 13377.71 | 2.96% |
| 2025-07-01 | 5.47 | 5.49 | 0.03 | 0.55% | 5.45 | 5.50 | 48379 | 2650.48 | 0.61% |
| 2025-06-30 | 5.43 | 5.46 | 0.02 | 0.37% | 5.41 | 5.47 | 48521 | 2641.28 | 0.61% |
| 2025-06-27 | 5.41 | 5.44 | 0.04 | 0.74% | 5.38 | 5.46 | 65542 | 3554.50 | 0.82% |
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
