万达电影(002739)股票行情 万达电影股票行情 002739股票行情_爱股网
万达电影(002739)股票行情
万达电影(002739)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 | 10.90 | 10.96 | 0.05 | 0.46% | 10.83 | 11.02 | 283922 | 31024.81 | 1.36% |
| 2025-10-23 | 10.80 | 10.91 | 0.08 | 0.74% | 10.73 | 10.92 | 277601 | 30086.21 | 1.33% |
| 2025-10-22 | 10.76 | 10.83 | 0.05 | 0.46% | 10.70 | 10.87 | 229551 | 24839.27 | 1.10% |
| 2025-10-21 | 10.75 | 10.78 | 0.03 | 0.28% | 10.74 | 10.82 | 211019 | 22742.84 | 1.01% |
| 2025-10-20 | 10.77 | 10.75 | 0.08 | 0.75% | 10.68 | 10.80 | 211203 | 22658.88 | 1.01% |
| 2025-10-17 | 10.89 | 10.67 | -0.25 | -2.29% | 10.64 | 10.95 | 388393 | 41827.77 | 1.86% |
| 2025-10-16 | 11.01 | 10.92 | -0.12 | -1.09% | 10.91 | 11.04 | 251890 | 27623.81 | 1.21% |
| 2025-10-15 | 10.98 | 11.04 | 0.12 | 1.10% | 10.88 | 11.05 | 283593 | 31116.54 | 1.36% |
| 2025-10-14 | 11.10 | 10.92 | -0.14 | -1.27% | 10.90 | 11.15 | 443811 | 48947.01 | 2.13% |
| 2025-10-13 | 11.02 | 11.06 | -0.26 | -2.30% | 10.93 | 11.13 | 518877 | 57251.12 | 2.49% |
| 2025-10-10 | 11.32 | 11.32 | -0.01 | -0.09% | 11.27 | 11.38 | 442919 | 50191.96 | 2.12% |
| 2025-10-09 | 12.00 | 11.33 | -0.98 | -7.96% | 11.30 | 12.00 | 1308998 | 149848.81 | 6.28% |
| 2025-09-30 | 12.30 | 12.31 | 0.02 | 0.16% | 12.23 | 12.49 | 486081 | 59963.89 | 2.33% |
| 2025-09-29 | 12.11 | 12.29 | 0.08 | 0.66% | 11.95 | 12.38 | 564568 | 69111.67 | 2.71% |
| 2025-09-26 | 12.38 | 12.21 | -0.23 | -1.85% | 12.15 | 12.40 | 485388 | 59544.93 | 2.33% |
| 2025-09-25 | 12.41 | 12.44 | 0.24 | 1.97% | 12.30 | 12.66 | 1010942 | 126131.39 | 4.85% |
| 2025-09-24 | 12.19 | 12.20 | -0.07 | -0.57% | 12.06 | 12.40 | 762985 | 93336.05 | 3.66% |
| 2025-09-23 | 12.34 | 12.27 | -0.06 | -0.49% | 11.99 | 12.43 | 905688 | 110389.34 | 4.34% |
| 2025-09-22 | 12.99 | 12.33 | -0.49 | -3.82% | 12.23 | 12.99 | 1394086 | 173114.30 | 6.68% |
| 2025-09-19 | 11.71 | 12.82 | 1.17 | 10.04% | 11.50 | 12.82 | 1400974 | 174049.12 | 6.72% |
| 2025-09-18 | 12.04 | 11.65 | -0.37 | -3.08% | 11.59 | 12.09 | 636128 | 75161.88 | 3.05% |
| 2025-09-17 | 12.04 | 12.02 | -0.08 | -0.66% | 11.78 | 12.07 | 588101 | 69960.20 | 2.82% |
| 2025-09-16 | 12.32 | 12.10 | -0.22 | -1.79% | 12.01 | 12.36 | 649873 | 78967.02 | 3.12% |
| 2025-09-15 | 12.03 | 12.32 | 0.38 | 3.18% | 12.03 | 12.42 | 951411 | 116842.34 | 4.56% |
| 2025-09-12 | 11.83 | 11.94 | 0.11 | 0.93% | 11.82 | 11.98 | 579654 | 68987.59 | 2.78% |
| 2025-09-11 | 11.86 | 11.83 | -0.03 | -0.25% | 11.63 | 11.92 | 420284 | 49349.16 | 2.02% |
| 2025-09-10 | 11.76 | 11.86 | 0.07 | 0.59% | 11.71 | 12.00 | 479471 | 56959.62 | 2.30% |
| 2025-09-09 | 11.85 | 11.79 | -0.06 | -0.51% | 11.69 | 11.95 | 512296 | 60499.64 | 2.46% |
| 2025-09-08 | 11.58 | 11.85 | 0.19 | 1.63% | 11.56 | 11.86 | 624808 | 73501.51 | 3.00% |
| 2025-09-05 | 11.19 | 11.66 | 0.51 | 4.57% | 11.16 | 11.69 | 653069 | 74747.56 | 3.13% |
| 2025-09-04 | 11.18 | 11.15 | -0.02 | -0.18% | 11.04 | 11.29 | 364864 | 40769.93 | 1.75% |
| 2025-09-03 | 11.30 | 11.17 | -0.12 | -1.06% | 11.13 | 11.48 | 375896 | 42405.95 | 1.80% |
| 2025-09-02 | 11.61 | 11.29 | -0.35 | -3.01% | 11.24 | 11.61 | 506584 | 57583.34 | 2.43% |
| 2025-09-01 | 11.74 | 11.64 | -0.08 | -0.68% | 11.58 | 11.74 | 368557 | 42912.62 | 1.77% |
| 2025-08-29 | 11.80 | 11.72 | -0.08 | -0.68% | 11.69 | 11.91 | 464644 | 54760.73 | 2.23% |
| 2025-08-28 | 11.84 | 11.80 | 0.17 | 1.46% | 11.61 | 12.00 | 612564 | 72332.91 | 2.94% |
| 2025-08-27 | 11.79 | 11.63 | -0.17 | -1.44% | 11.61 | 11.92 | 479113 | 56496.24 | 2.30% |
| 2025-08-26 | 11.65 | 11.80 | 0.14 | 1.20% | 11.60 | 11.87 | 485422 | 57107.57 | 2.33% |
| 2025-08-25 | 11.56 | 11.66 | 0.16 | 1.39% | 11.46 | 11.67 | 547327 | 63407.04 | 2.62% |
| 2025-08-22 | 11.42 | 11.50 | 0.08 | 0.70% | 11.41 | 11.55 | 325193 | 37302.38 | 1.56% |
| 2025-08-21 | 11.36 | 11.42 | 0.01 | 0.09% | 11.35 | 11.48 | 299918 | 34282.82 | 1.44% |
| 2025-08-20 | 11.34 | 11.41 | 0.04 | 0.35% | 11.24 | 11.41 | 295962 | 33486.55 | 1.42% |
| 2025-08-19 | 11.48 | 11.37 | -0.11 | -0.96% | 11.36 | 11.49 | 336216 | 38351.80 | 1.61% |
| 2025-08-18 | 11.30 | 11.48 | 0.18 | 1.59% | 11.30 | 11.61 | 573675 | 65882.25 | 2.75% |
| 2025-08-15 | 11.19 | 11.30 | 0.09 | 0.80% | 11.14 | 11.30 | 295114 | 33168.62 | 1.42% |
| 2025-08-14 | 11.35 | 11.21 | -0.14 | -1.23% | 11.20 | 11.45 | 411151 | 46591.41 | 1.97% |
| 2025-08-13 | 11.40 | 11.35 | -0.03 | -0.26% | 11.33 | 11.42 | 305926 | 34747.91 | 1.47% |
| 2025-08-12 | 11.45 | 11.38 | -0.07 | -0.61% | 11.35 | 11.47 | 318825 | 36313.24 | 1.53% |
| 2025-08-11 | 11.49 | 11.45 | -0.04 | -0.35% | 11.39 | 11.49 | 296511 | 33907.16 | 1.42% |
| 2025-08-08 | 11.49 | 11.49 | 0.01 | 0.09% | 11.39 | 11.52 | 230261 | 26363.84 | 1.10% |
| 2025-08-07 | 11.49 | 11.48 | -0.02 | -0.17% | 11.46 | 11.57 | 276356 | 31793.54 | 1.33% |
| 2025-08-06 | 11.51 | 11.50 | -0.03 | -0.26% | 11.37 | 11.52 | 315420 | 36090.26 | 1.51% |
| 2025-08-05 | 11.52 | 11.53 | -0.03 | -0.26% | 11.45 | 11.59 | 292678 | 33687.90 | 1.40% |
| 2025-08-04 | 11.69 | 11.56 | -0.14 | -1.20% | 11.49 | 11.73 | 362339 | 41883.86 | 1.74% |
| 2025-08-01 | 11.71 | 11.70 | 0.00 | 0.00% | 11.51 | 11.76 | 370176 | 43067.81 | 1.78% |
| 2025-07-31 | 12.01 | 11.70 | -0.29 | -2.42% | 11.64 | 12.02 | 423628 | 49836.84 | 2.03% |
| 2025-07-30 | 11.88 | 11.99 | 0.12 | 1.01% | 11.88 | 12.14 | 546962 | 65604.76 | 2.62% |
| 2025-07-29 | 12.18 | 11.87 | -0.31 | -2.55% | 11.77 | 12.20 | 558887 | 66496.11 | 2.68% |
| 2025-07-28 | 12.19 | 12.18 | 0.29 | 2.44% | 12.01 | 12.29 | 717414 | 87081.70 | 3.44% |
| 2025-07-25 | 11.89 | 11.89 | 0.04 | 0.34% | 11.75 | 11.97 | 371122 | 43940.17 | 1.78% |
| 2025-07-24 | 11.65 | 11.85 | 0.26 | 2.24% | 11.62 | 11.89 | 470146 | 55397.46 | 2.25% |
| 2025-07-23 | 11.65 | 11.59 | -0.03 | -0.26% | 11.57 | 11.93 | 458610 | 53740.08 | 2.20% |
| 2025-07-22 | 11.58 | 11.62 | 0.04 | 0.35% | 11.51 | 11.76 | 329536 | 38272.15 | 1.58% |
| 2025-07-21 | 11.64 | 11.58 | -0.13 | -1.11% | 11.47 | 11.65 | 367609 | 42475.66 | 1.76% |
| 2025-07-18 | 11.67 | 11.71 | 0.06 | 0.52% | 11.56 | 11.83 | 338068 | 39495.23 | 1.62% |
| 2025-07-17 | 11.55 | 11.65 | 0.09 | 0.78% | 11.50 | 11.69 | 287200 | 33310.75 | 1.38% |
| 2025-07-16 | 11.26 | 11.56 | 0.31 | 2.76% | 11.26 | 11.82 | 572411 | 66443.68 | 2.74% |
| 2025-07-15 | 11.55 | 11.25 | -0.22 | -1.92% | 11.21 | 11.59 | 438885 | 49775.55 | 2.10% |
| 2025-07-14 | 11.59 | 11.47 | -0.14 | -1.21% | 11.45 | 11.60 | 243031 | 27942.04 | 1.17% |
| 2025-07-11 | 11.56 | 11.61 | 0.05 | 0.43% | 11.49 | 11.65 | 234941 | 27217.99 | 1.13% |
| 2025-07-10 | 11.43 | 11.56 | 0.10 | 0.87% | 11.41 | 11.65 | 198542 | 22931.13 | 0.95% |
| 2025-07-09 | 11.34 | 11.46 | 0.11 | 0.97% | 11.32 | 11.55 | 282305 | 32351.74 | 1.35% |
| 2025-07-08 | 11.25 | 11.35 | 0.10 | 0.89% | 11.18 | 11.38 | 169126 | 19146.75 | 0.81% |
| 2025-07-07 | 11.28 | 11.25 | -0.06 | -0.53% | 11.20 | 11.40 | 168055 | 18999.89 | 0.81% |
| 2025-07-04 | 11.44 | 11.31 | -0.13 | -1.14% | 11.28 | 11.44 | 168225 | 19080.87 | 0.81% |
| 2025-07-03 | 11.44 | 11.44 | -0.01 | -0.09% | 11.38 | 11.57 | 159901 | 18318.12 | 0.77% |
| 2025-07-02 | 11.50 | 11.45 | -0.07 | -0.61% | 11.38 | 11.63 | 187184 | 21488.39 | 0.90% |
| 2025-07-01 | 11.44 | 11.52 | 0.09 | 0.79% | 11.37 | 11.63 | 237700 | 27411.57 | 1.14% |
| 2025-06-30 | 11.37 | 11.43 | 0.13 | 1.15% | 11.35 | 11.55 | 223210 | 25537.55 | 1.07% |
| 2025-06-27 | 11.45 | 11.30 | -0.10 | -0.88% | 11.29 | 11.45 | 222292 | 25240.22 | 1.07% |
深证大盘股票行情在线 K线走势图
万达电影(002739)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
