| 股票名称 | 代码 000534 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 万泽股份 | 2024-04-26 五 | 11.08 | 11.09 | 11.23 | 11.30 | 11.02 | 0.00% | 0.00% | 0 | 0万 | 0 | 0 | 0 | 2 | 万泽股份 | 2024-04-25 四 | 11.35 | 11.35 | 11.09 | 11.37 | 11.03 | -2.29% | 0.99% | 49151 | 5470万 | 55.2 | 56.63 | 32.07 | 3 | 万泽股份 | 2024-04-24 三 | 11.10 | 11.10 | 11.35 | 11.35 | 11.00 | 2.25% | 1.08% | 53894 | 6052万 | 56.49 | 57.96 | 32.83 | 4 | 万泽股份 | 2024-04-23 二 | 11.19 | 11.07 | 11.10 | 11.23 | 11.08 | 0.27% | 0.48% | 24048 | 2683万 | 55.25 | 56.68 | 32.1 | 5 | 万泽股份 | 2024-04-22 一 | 10.91 | 10.91 | 11.07 | 11.16 | 10.68 | 1.47% | 0.64% | 32062 | 3537万 | 55.1 | 56.53 | 32.02 | 6 | 万泽股份 | 2024-04-19 五 | 11.07 | 11.08 | 10.91 | 11.19 | 10.82 | -1.53% | 0.72% | 35949 | 3945万 | 54.3 | 55.71 | 31.55 | 7 | 万泽股份 | 2024-04-18 四 | 10.97 | 10.87 | 11.08 | 11.22 | 10.88 | 1.93% | 1.03% | 51340 | 5684万 | 55.15 | 56.58 | 32.05 | 8 | 万泽股份 | 2024-04-17 三 | 10.44 | 10.30 | 10.87 | 10.90 | 10.40 | 5.53% | 0.85% | 42337 | 4539万 | 54.1 | 55.51 | 31.44 | 9 | 万泽股份 | 2024-04-16 二 | 10.82 | 10.91 | 10.30 | 10.82 | 10.20 | -5.59% | 1.01% | 50161 | 5210万 | 51.27 | 52.6 | 29.79 | 10 | 万泽股份 | 2024-04-15 一 | 11.20 | 11.15 | 10.91 | 11.30 | 10.68 | -2.15% | 0.95% | 47287 | 5187万 | 54.3 | 55.71 | 31.55 | 11 | 万泽股份 | 2024-04-12 五 | 11.31 | 11.29 | 11.15 | 11.37 | 11.10 | -1.24% | 0.43% | 21319 | 2395万 | 55.23 | 56.94 | 32.25 | 12 | 万泽股份 | 2024-04-11 四 | 11.37 | 11.48 | 11.29 | 11.57 | 11.27 | -1.66% | 0.61% | 30433 | 3468万 | 55.92 | 57.65 | 32.65 | 13 | 万泽股份 | 2024-04-10 三 | 11.81 | 11.81 | 11.48 | 11.87 | 11.40 | -2.79% | 0.74% | 36577 | 4223万 | 56.86 | 58.62 | 33.2 | 14 | 万泽股份 | 2024-04-09 二 | 11.70 | 11.66 | 11.81 | 11.94 | 11.69 | 1.29% | 0.72% | 35655 | 4219万 | 58.5 | 60.31 | 34.16 | 15 | 万泽股份 | 2024-04-08 一 | 12.10 | 12.19 | 11.66 | 12.10 | 11.64 | -4.35% | 1.11% | 54847 | 6483万 | 57.75 | 59.54 | 33.72 | 16 | 万泽股份 | 2024-04-03 三 | 12.09 | 12.09 | 12.19 | 12.25 | 11.87 | 0.83% | 1.12% | 55579 | 6718万 | 60.38 | 62.25 | 35.26 | 17 | 万泽股份 | 2024-04-02 二 | 12.31 | 12.34 | 12.09 | 12.31 | 12.01 | -2.03% | 1.09% | 54167 | 6569万 | 59.88 | 61.74 | 34.97 | 18 | 万泽股份 | 2024-04-01 一 | 12.42 | 12.49 | 12.34 | 12.58 | 12.26 | -1.20% | 1.57% | 77815 | 9601万 | 61.12 | 63.01 | 35.69 | 19 | 万泽股份 | 2024-03-29 五 | 12.55 | 12.64 | 12.49 | 12.69 | 12.27 | -1.19% | 1.97% | 97811 | 12168万 | 61.88 | 63.78 | 49.61 | 20 | 万泽股份 | 2024-03-28 四 | 11.93 | 11.93 | 12.64 | 12.65 | 11.90 | 5.95% | 2.57% | 127284 | 15799万 | 62.62 | 64.54 | 50.21 | 21 | 万泽股份 | 2024-03-27 三 | 11.81 | 11.81 | 11.93 | 12.21 | 11.40 | 1.02% | 2.03% | 100636 | 11854万 | 59.11 | 60.92 | 47.39 | 22 | 万泽股份 | 2024-03-26 二 | 12.04 | 12.24 | 11.81 | 12.09 | 11.64 | -3.51% | 2.31% | 114580 | 13563万 | 58.51 | 60.31 | 46.91 | 23 | 万泽股份 | 2024-03-25 一 | 13.08 | 13.26 | 12.24 | 13.36 | 12.09 | -7.69% | 5.06% | 250643 | 31655万 | 60.64 | 62.5 | 48.62 | 24 | 万泽股份 | 2024-03-22 五 | 13.26 | 12.05 | 13.26 | 13.26 | 13.01 | 10.04% | 2.71% | 134295 | 17783万 | 65.7 | 67.71 | 52.67 | 25 | 万泽股份 | 2024-03-21 四 | 12.10 | 11.98 | 12.05 | 12.16 | 11.90 | 0.58% | 0.49% | 24047 | 2892万 | 59.7 | 61.53 | 47.86 | 26 | 万泽股份 | 2024-03-20 三 | 11.89 | 11.90 | 11.98 | 12.00 | 11.86 | 0.67% | 0.49% | 24265 | 2896万 | 59.35 | 61.17 | 47.58 | 27 | 万泽股份 | 2024-03-19 二 | 11.93 | 11.95 | 11.90 | 12.23 | 11.85 | -0.42% | 0.90% | 44365 | 5322万 | 58.96 | 60.77 | 47.27 | 28 | 万泽股份 | 2024-03-18 一 | 12.02 | 11.75 | 11.95 | 12.02 | 11.74 | 1.70% | 0.51% | 25314 | 3001万 | 59.21 | 61.02 | 47.47 | 29 | 万泽股份 | 2024-03-15 五 | 11.61 | 11.61 | 11.75 | 11.82 | 11.50 | 1.21% | 0.71% | 35291 | 4117万 | 58.21 | 60 | 46.67 | 30 | 万泽股份 | 2024-03-14 四 | 11.59 | 11.58 | 11.61 | 11.78 | 11.48 | 0.26% | 0.51% | 25102 | 2924万 | 57.52 | 59.29 | 46.11 | 31 | 万泽股份 | 2024-03-08 五 | 10.88 | 10.90 | 11.04 | 11.09 | 10.88 | 1.28% | 0.40% | 19712 | 2165万 | 54.7 | 56.37 | 43.85 | 32 | 万泽股份 | 2024-03-07 四 | 11.07 | 11.10 | 10.90 | 11.16 | 10.90 | -1.80% | 0.34% | 16854 | 1856万 | 53.91 | 55.66 | 43.29 | 33 | 万泽股份 | 2024-03-06 三 | 11.06 | 11.09 | 11.10 | 11.20 | 10.87 | 0.09% | 0.54% | 26532 | 2924万 | 54.9 | 56.68 | 44.09 | 34 | 万泽股份 | 2024-03-05 二 | 11.16 | 11.17 | 11.09 | 11.34 | 11.06 | -0.72% | 0.50% | 24549 | 2743万 | 54.85 | 56.63 | 44.05 | 35 | 万泽股份 | 2024-03-04 一 | 11.23 | 11.27 | 11.17 | 11.28 | 11.06 | -0.89% | 0.44% | 21924 | 2448万 | 55.24 | 57.04 | 44.37 | 36 | 万泽股份 | 2024-03-01 五 | 11.30 | 11.29 | 11.27 | 11.38 | 11.19 | -0.18% | 0.55% | 27292 | 3077万 | 55.74 | 57.55 | 44.76 | 37 | 万泽股份 | 2024-02-29 四 | 10.99 | 11.04 | 11.29 | 11.35 | 10.91 | 2.26% | 0.49% | 24105 | 2698万 | 55.84 | 57.65 | 44.84 | 38 | 万泽股份 | 2024-02-28 三 | 11.78 | 11.61 | 11.04 | 11.88 | 11.04 | -4.91% | 0.69% | 33985 | 3921万 | 54.6 | 56.37 | 43.85 | 39 | 万泽股份 | 2024-02-27 二 | 11.41 | 11.47 | 11.61 | 11.63 | 11.30 | 1.22% | 0.44% | 21989 | 2533万 | 57.42 | 59.29 | 46.11 | 40 | 万泽股份 | 2024-02-26 一 | 11.46 | 11.35 | 11.47 | 11.65 | 11.28 | 1.06% | 0.53% | 26394 | 3024万 | 56.73 | 58.57 | 45.56 | 41 | 万泽股份 | 2024-02-23 五 | 11.25 | 11.25 | 11.35 | 11.36 | 11.12 | 0.89% | 0.46% | 22824 | 2574万 | 56.13 | 57.96 | 45.08 | 42 | 万泽股份 | 2024-02-22 四 | 11.30 | 11.25 | 11.25 | 11.36 | 11.11 | 0.00% | 0.38% | 18922 | 2123万 | 55.64 | 57.45 | 44.68 | 43 | 万泽股份 | 2024-02-21 三 | 11.00 | 11.06 | 11.25 | 11.54 | 10.88 | 1.72% | 0.74% | 36605 | 4131万 | 55.64 | 57.45 | 44.68 | 44 | 万泽股份 | 2024-02-20 二 | 11.08 | 11.19 | 11.06 | 11.15 | 10.83 | -1.16% | 0.32% | 15890 | 1749万 | 54.7 | 56.48 | 43.93 | 45 | 万泽股份 | 2024-02-19 一 | 11.00 | 10.98 | 11.19 | 11.25 | 10.91 | 1.91% | 0.81% | 40084 | 4431万 | 55.34 | 57.14 | 44.45 | 46 | 万泽股份 | 2024-02-08 四 | 10.10 | 10.00 | 10.98 | 10.98 | 9.98 | 9.80% | 0.99% | 48754 | 5160万 | 54.3 | 56.07 | 43.61 | 47 | 万泽股份 | 2024-02-07 三 | 10.00 | 9.99 | 10.00 | 10.18 | 9.72 | 0.10% | 0.89% | 44249 | 4392万 | 49.46 | 51.06 | 39.72 | 48 | 万泽股份 | 2024-02-06 二 | 8.92 | 9.21 | 9.99 | 10.00 | 8.56 | 8.47% | 1.42% | 70241 | 6445万 | 49.41 | 51.01 | 39.68 | 49 | 万泽股份 | 2024-02-05 一 | 9.84 | 9.88 | 9.21 | 9.84 | 8.89 | -6.78% | 1.38% | 68346 | 6203万 | 45.55 | 47.03 | 36.58 | 50 | 万泽股份 | 2024-02-02 五 | 10.38 | 10.59 | 9.88 | 10.52 | 9.57 | -6.70% | 0.97% | 48098 | 4834万 | 48.86 | 50.45 | 39.24 | 51 | 万泽股份 | 2024-02-01 四 | 10.50 | 10.64 | 10.59 | 10.60 | 10.10 | -0.47% | 1.14% | 56456 | 5819万 | 52.38 | 54.08 | 42.06 | 52 | 万泽股份 | 2024-01-31 三 | 10.74 | 10.81 | 10.64 | 10.87 | 10.38 | -1.57% | 0.70% | 34789 | 3686万 | 52.62 | 54.33 | 42.26 | 53 | 万泽股份 | 2024-01-30 二 | 11.09 | 11.08 | 10.81 | 11.20 | 10.81 | -2.44% | 0.46% | 22659 | 2494万 | 53.46 | 55.2 | 42.94 | 54 | 万泽股份 | 2024-01-29 一 | 11.60 | 11.56 | 11.08 | 11.66 | 11.03 | -4.15% | 0.75% | 37188 | 4185万 | 54.8 | 56.58 | 44.01 | 55 | 万泽股份 | 2024-01-26 五 | 11.73 | 11.65 | 11.56 | 12.04 | 11.48 | -0.77% | 0.80% | 39730 | 4683万 | 57.17 | 58.84 | 45.77 | 56 | 万泽股份 | 2024-01-25 四 | 10.93 | 10.91 | 11.65 | 11.71 | 10.80 | 6.78% | 0.91% | 44790 | 5094万 | 57.61 | 59.3 | 46.13 | 57 | 万泽股份 | 2024-01-24 三 | 10.90 | 10.82 | 10.91 | 10.95 | 10.45 | 0.83% | 0.50% | 24823 | 2661万 | 53.95 | 55.54 | 43.2 | 58 | 万泽股份 | 2024-01-23 二 | 10.99 | 10.91 | 10.82 | 11.06 | 10.66 | -0.82% | 0.46% | 22932 | 2486万 | 53.5 | 55.08 | 42.84 | 59 | 万泽股份 | 2024-01-22 一 | 11.65 | 11.65 | 10.91 | 11.65 | 10.79 | -6.35% | 0.65% | 32151 | 3597万 | 53.95 | 55.54 | 43.2 | 60 | 万泽股份 | 2024-01-19 五 | 11.91 | 11.90 | 11.65 | 12.03 | 11.65 | -2.10% | 0.35% | 17154 | 2029万 | 57.61 | 59.3 | 46.13 | 61 | 万泽股份 | 2024-01-18 四 | 11.89 | 11.89 | 11.90 | 11.93 | 11.51 | 0.08% | 0.52% | 25854 | 3021万 | 58.84 | 60.58 | 47.12 | 62 | 万泽股份 | 2024-01-17 三 | 12.10 | 12.05 | 11.89 | 12.18 | 11.87 | -1.33% | 0.38% | 18757 | 2255万 | 58.79 | 60.52 | 47.08 | 63 | 万泽股份 | 2024-01-16 二 | 12.10 | 12.16 | 12.05 | 12.20 | 11.95 | -0.90% | 0.56% | 27657 | 3336万 | 59.59 | 61.34 | 47.71 | 64 | 万泽股份 | 2024-01-15 一 | 12.30 | 12.35 | 12.16 | 12.42 | 12.13 | -1.54% | 0.49% | 24213 | 2968万 | 60.13 | 61.9 | 48.15 | 65 | 万泽股份 | 2024-01-12 五 | 12.32 | 12.44 | 12.35 | 12.50 | 12.24 | -0.72% | 0.41% | 20090 | 2487万 | 61.07 | 62.87 | 48.9 | 66 | 万泽股份 | 2024-01-11 四 | 12.34 | 12.42 | 12.44 | 12.45 | 12.11 | 0.16% | 0.89% | 44074 | 5399万 | 61.51 | 63.32 | 49.26 | 67 | 万泽股份 | 2024-01-10 三 | 12.36 | 12.45 | 12.42 | 12.44 | 12.08 | -0.24% | 0.84% | 41671 | 5111万 | 61.42 | 63.22 | 49.18 | 68 | 万泽股份 | 2024-01-09 二 | 12.12 | 12.12 | 12.45 | 12.47 | 12.01 | 2.72% | 0.78% | 38653 | 4741万 | 61.56 | 63.38 | 49.3 | 69 | 万泽股份 | 2024-01-08 一 | 12.46 | 12.50 | 12.12 | 12.50 | 12.12 | -3.04% | 0.49% | 24022 | 2938万 | 59.93 | 61.7 | 47.99 | 70 | 万泽股份 | 2024-01-05 五 | 12.69 | 12.72 | 12.50 | 12.79 | 12.35 | -1.73% | 0.46% | 22723 | 2854万 | 61.81 | 63.63 | 49.49 | 71 | 万泽股份 | 2024-01-04 四 | 12.78 | 12.72 | 12.72 | 12.79 | 12.59 | 0.00% | 0.44% | 21532 | 2727万 | 62.9 | 64.75 | 50.37 | 72 | 万泽股份 | 2024-01-03 三 | 12.97 | 13.03 | 12.72 | 13.07 | 12.66 | -2.38% | 0.85% | 42107 | 5395万 | 62.9 | 64.75 | 50.37 | 73 | 万泽股份 | 2024-01-02 二 | 13.13 | 13.09 | 13.03 | 13.18 | 12.90 | -0.46% | 0.45% | 22080 | 2883万 | 64.43 | 66.33 | 51.59 | 74 | 万泽股份 | 2023-12-29 五 | 12.83 | 12.70 | 13.09 | 13.18 | 12.62 | 3.07% | 0.75% | 37089 | 4816万 | 64.73 | 66.63 | 51.83 | 75 | 万泽股份 | 2023-12-28 四 | 12.22 | 12.34 | 12.70 | 12.84 | 12.16 | 2.92% | 0.97% | 48162 | 6075万 | 62.79 | 64.65 | 50.29 | 76 | 万泽股份 | 2023-12-27 三 | 11.96 | 11.94 | 12.34 | 12.38 | 11.82 | 3.35% | 0.47% | 23452 | 2844万 | 61.01 | 62.82 | 48.86 | 77 | 万泽股份 | 2023-12-26 二 | 12.09 | 12.07 | 11.94 | 12.09 | 11.82 | -1.08% | 0.48% | 23513 | 2809万 | 59.03 | 60.78 | 47.28 | 78 | 万泽股份 | 2023-12-25 一 | 12.27 | 12.37 | 12.07 | 12.27 | 11.86 | -2.43% | 0.74% | 36490 | 4393万 | 59.67 | 61.44 | 47.79 | 79 | 万泽股份 | 2023-12-22 五 | 12.38 | 12.42 | 12.37 | 12.38 | 12.12 | -0.40% | 0.69% | 33992 | 4160万 | 61.16 | 62.97 | 48.98 | 80 | 万泽股份 | 2023-12-21 四 | 12.30 | 12.24 | 12.42 | 12.50 | 12.03 | 1.47% | 0.54% | 26641 | 3247万 | 61.4 | 63.22 | 49.18 | 81 | 万泽股份 | 2023-12-20 三 | 12.43 | 12.38 | 12.24 | 12.45 | 12.20 | -1.13% | 0.38% | 18916 | 2331万 | 60.51 | 62.31 | 48.46 | 82 | 万泽股份 | 2023-12-19 二 | 12.33 | 12.33 | 12.38 | 12.42 | 12.24 | 0.41% | 0.34% | 16984 | 2097万 | 61.21 | 63.02 | 49.02 | 83 | 万泽股份 | 2023-12-18 一 | 12.50 | 12.56 | 12.33 | 12.54 | 12.31 | -1.83% | 0.59% | 29389 | 3645万 | 60.96 | 62.76 | 48.82 | 84 | 万泽股份 | 2023-12-15 五 | 12.61 | 12.65 | 12.56 | 12.79 | 12.50 | -0.71% | 0.41% | 20319 | 2561万 | 62.1 | 63.94 | 49.73 | 85 | 万泽股份 | 2023-12-14 四 | 12.90 | 12.89 | 12.65 | 12.92 | 12.65 | -1.86% | 0.43% | 21486 | 2739万 | 62.54 | 64.39 | 50.09 | 86 | 万泽股份 | 2023-12-13 三 | 12.80 | 12.86 | 12.89 | 13.00 | 12.77 | 0.23% | 0.55% | 27259 | 3512万 | 63.73 | 65.61 | 51.04 | 87 | 万泽股份 | 2023-12-12 二 | 12.68 | 12.66 | 12.86 | 13.04 | 12.56 | 1.58% | 0.71% | 35287 | 4509万 | 63.58 | 65.46 | 50.92 | 88 | 万泽股份 | 2023-12-11 一 | 12.60 | 12.57 | 12.66 | 12.67 | 12.40 | 0.72% | 0.48% | 23563 | 2952万 | 62.59 | 64.44 | 50.13 | 89 | 万泽股份 | 2023-12-08 五 | 12.75 | 12.75 | 12.57 | 12.83 | 12.57 | -1.41% | 0.63% | 30907 | 3912万 | 62.15 | 63.99 | 49.77 | 90 | 万泽股份 | 2023-12-07 四 | 12.83 | 12.88 | 12.75 | 12.86 | 12.71 | -1.01% | 0.51% | 25064 | 3201万 | 63.04 | 64.9 | 50.48 | 91 | 万泽股份 | 2023-12-06 三 | 12.83 | 12.88 | 12.88 | 12.91 | 12.68 | 0.00% | 0.73% | 36135 | 4621万 | 63.68 | 65.56 | 51 | 92 | 万泽股份 | 2023-12-05 二 | 13.10 | 13.08 | 12.88 | 13.12 | 12.81 | -1.53% | 0.90% | 44533 | 5766万 | 63.68 | 65.56 | 51 | 93 | 万泽股份 | 2023-12-04 一 | 13.65 | 13.66 | 13.08 | 13.67 | 13.00 | -4.25% | 1.80% | 89032 | 11835万 | 64.67 | 66.58 | 51.79 | 94 | 万泽股份 | 2023-12-01 五 | 13.68 | 13.73 | 13.66 | 13.78 | 13.55 | -0.51% | 0.43% | 21403 | 2918万 | 67.54 | 69.53 | 54.09 | 95 | 万泽股份 | 2023-11-30 四 | 13.75 | 13.70 | 13.73 | 13.80 | 13.51 | 0.22% | 0.58% | 28599 | 3905万 | 67.88 | 69.89 | 54.36 | 96 | 万泽股份 | 2023-11-29 三 | 13.86 | 13.85 | 13.70 | 13.86 | 13.68 | -1.08% | 0.49% | 24317 | 3348万 | 67.73 | 69.74 | 54.25 | 97 | 万泽股份 | 2023-11-28 二 | 13.79 | 13.79 | 13.85 | 13.96 | 13.76 | 0.44% | 0.49% | 24043 | 3331万 | 68.47 | 70.5 | 54.84 | 98 | 万泽股份 | 2023-11-24 五 | 13.87 | 13.91 | 13.82 | 13.96 | 13.70 | -0.65% | 0.73% | 36284 | 5013万 | 68.33 | 70.35 | 54.72 | 99 | 万泽股份 | 2023-11-23 四 | 13.68 | 13.68 | 13.91 | 13.95 | 13.66 | 1.68% | 0.59% | 29168 | 4040万 | 68.77 | 70.81 | 55.08 | 100 | 万泽股份 | 2023-11-22 三 | 13.82 | 13.85 | 13.68 | 13.90 | 13.68 | -1.23% | 0.67% | 33348 | 4587万 | 67.63 | 69.64 | 54.17 | 101 | 万泽股份 | 2023-11-21 二 | 14.00 | 14.01 | 13.85 | 14.11 | 13.80 | -1.14% | 1.19% | 59064 | 8213万 | 68.47 | 70.5 | 54.84 | 102 | 万泽股份 | 2023-11-20 一 | 14.10 | 14.09 | 14.01 | 14.18 | 13.75 | -0.57% | 1.12% | 55589 | 7735万 | 69.27 | 71.32 | 55.47 | 103 | 万泽股份 | 2023-11-17 五 | 13.84 | 13.80 | 14.09 | 14.15 | 13.62 | 2.10% | 1.20% | 59360 | 8307万 | 69.66 | 71.72 | 55.79 | 104 | 万泽股份 | 2023-11-16 四 | 13.93 | 13.90 | 13.80 | 13.98 | 13.70 | -0.72% | 1.10% | 54197 | 7502万 | 68.23 | 70.25 | 54.64 | 105 | 万泽股份 | 2023-11-15 三 | 13.60 | 13.45 | 13.90 | 14.18 | 13.54 | 3.35% | 2.34% | 115621 | 16095万 | 68.72 | 70.76 | 55.04 | 106 | 万泽股份 | 2023-11-14 二 | 13.10 | 13.14 | 13.45 | 13.45 | 13.10 | 2.36% | 0.99% | 49154 | 6529万 | 66.5 | 68.47 | 53.26 | 107 | 万泽股份 | 2023-11-13 一 | 13.07 | 12.88 | 13.14 | 13.15 | 12.74 | 2.02% | 1.03% | 50919 | 6606万 | 64.96 | 66.89 | 52.03 | 108 | 万泽股份 | 2023-11-10 五 | 12.91 | 12.96 | 12.88 | 12.98 | 12.80 | -0.62% | 0.68% | 33459 | 4305万 | 63.68 | 65.56 | 51 | 109 | 万泽股份 | 2023-11-09 四 | 13.01 | 13.03 | 12.96 | 13.10 | 12.89 | -0.54% | 0.47% | 23282 | 3020万 | 64.07 | 65.97 | 51.32 | 110 | 万泽股份 | 2023-11-08 三 | 13.08 | 13.06 | 13.03 | 13.17 | 12.97 | -0.23% | 0.56% | 27529 | 3598万 | 64.42 | 66.33 | 51.59 | 111 | 万泽股份 | 2023-11-07 二 | 13.19 | 13.17 | 13.06 | 13.21 | 13.02 | -0.84% | 0.49% | 24334 | 3184万 | 64.57 | 66.48 | 51.71 | 112 | 万泽股份 | 2023-11-06 一 | 12.95 | 12.88 | 13.17 | 13.19 | 12.90 | 2.25% | 0.78% | 38766 | 5081万 | 65.11 | 67.04 | 52.15 | 113 | 万泽股份 | 2023-11-03 五 | 13.00 | 12.89 | 12.88 | 13.00 | 12.83 | -0.08% | 0.50% | 24554 | 3166万 | 63.68 | 65.56 | 51 | 114 | 万泽股份 | 2023-11-02 四 | 13.05 | 13.05 | 12.89 | 13.05 | 12.83 | -1.23% | 0.49% | 24158 | 3116万 | 63.73 | 65.61 | 51.04 | 115 | 万泽股份 | 2023-11-01 三 | 13.06 | 13.06 | 13.05 | 13.18 | 12.99 | -0.08% | 0.54% | 26507 | 3465万 | 64.52 | 66.43 | 51.67 | 116 | 万泽股份 | 2023-10-31 二 | 13.00 | 13.04 | 13.06 | 13.29 | 13.00 | 0.15% | 0.87% | 43010 | 5646万 | 64.57 | 66.48 | 51.71 | 117 | 万泽股份 | 2023-10-30 一 | 12.90 | 13.01 | 13.04 | 13.19 | 12.78 | 0.23% | 0.74% | 36386 | 4737万 | 64.47 | 66.38 | 51.63 | 118 | 万泽股份 | 2023-10-27 五 | 12.46 | 12.52 | 13.01 | 13.25 | 12.35 | 3.91% | 1.11% | 54913 | 7048万 | 64.32 | 66.23 | 51.51 | 119 | 万泽股份 | 2023-10-26 四 | 12.10 | 12.23 | 12.52 | 12.59 | 12.10 | 2.37% | 0.56% | 27611 | 3413万 | 61.9 | 63.73 | 49.57 | 120 | 万泽股份 | 2023-10-25 三 | 12.33 | 12.45 | 12.23 | 12.53 | 12.23 | -1.77% | 0.56% | 27851 | 3440万 | 60.47 | 62.26 | 48.42 | 121 | 万泽股份 | 2023-10-24 二 | 11.89 | 11.88 | 12.45 | 12.47 | 11.77 | 4.80% | 0.65% | 32044 | 3909万 | 61.55 | 63.38 | 49.3 | 122 | 万泽股份 | 2023-10-23 一 | 12.15 | 12.15 | 11.88 | 12.27 | 11.80 | -2.22% | 0.69% | 33872 | 4048万 | 58.74 | 60.47 | 47.04 | 123 | 万泽股份 | 2023-10-20 五 | 12.20 | 12.27 | 12.15 | 12.28 | 12.08 | -0.98% | 0.62% | 30639 | 3731万 | 60.07 | 61.85 | 48.11 | 124 | 万泽股份 | 2023-10-19 四 | 12.33 | 12.25 | 12.27 | 12.48 | 12.19 | 0.16% | 0.79% | 39046 | 4815万 | 60.66 | 62.46 | 48.58 | 125 | 万泽股份 | 2023-10-18 三 | 12.89 | 12.90 | 12.25 | 12.89 | 12.23 | -5.04% | 1.28% | 63453 | 7850万 | 60.56 | 62.36 | 48.5 | 126 | 万泽股份 | 2023-10-17 二 | 12.71 | 12.70 | 12.90 | 12.90 | 12.60 | 1.57% | 0.44% | 21730 | 2777万 | 63.78 | 65.67 | 51.08 | 127 | 万泽股份 | 2023-10-16 一 | 12.89 | 12.88 | 12.70 | 12.93 | 12.67 | -1.40% | 0.48% | 23756 | 3027万 | 62.79 | 64.65 | 56.56 | 128 | 万泽股份 | 2023-10-13 五 | 12.93 | 12.92 | 12.88 | 12.95 | 12.83 | -0.31% | 0.40% | 19882 | 2559万 | 63.68 | 65.56 | 57.36 | 129 | 万泽股份 | 2023-10-12 四 | 12.92 | 12.89 | 12.92 | 12.97 | 12.84 | 0.23% | 0.41% | 20365 | 2628万 | 63.88 | 65.77 | 57.54 | 130 | 万泽股份 | 2023-10-11 三 | 13.10 | 13.10 | 12.89 | 13.12 | 12.80 | -1.60% | 0.66% | 32476 | 4198万 | 63.73 | 65.61 | 57.41 | 131 | 万泽股份 | 2023-10-10 二 | 13.13 | 13.12 | 13.10 | 13.25 | 13.10 | -0.15% | 0.64% | 31653 | 4171万 | 64.77 | 66.68 | 58.34 | 132 | 万泽股份 | 2023-10-09 一 | 13.14 | 13.13 | 13.12 | 13.21 | 13.01 | -0.08% | 0.54% | 26852 | 3524万 | 64.87 | 66.79 | 58.43 | 133 | 万泽股份 | 2023-09-28 四 | 12.81 | 12.88 | 13.13 | 13.19 | 12.81 | 1.94% | 0.92% | 45675 | 5978万 | 64.92 | 66.84 | 58.48 | 134 | 万泽股份 | 2023-09-27 三 | 12.92 | 12.89 | 12.88 | 12.95 | 12.78 | -0.08% | 0.76% | 37588 | 4830万 | 63.68 | 65.56 | 57.36 | 135 | 万泽股份 | 2023-09-26 二 | 12.80 | 12.88 | 12.89 | 12.93 | 12.70 | 0.08% | 0.47% | 23198 | 2979万 | 63.73 | 65.61 | 57.41 | 136 | 万泽股份 | 2023-09-25 一 | 12.99 | 13.05 | 12.88 | 12.99 | 12.71 | -1.30% | 0.97% | 47732 | 6112万 | 63.68 | 65.56 | 57.36 | 137 | 万泽股份 | 2023-09-22 五 | 12.45 | 12.46 | 13.05 | 13.08 | 12.37 | 4.74% | 1.22% | 60305 | 7694万 | 64.52 | 66.43 | 58.12 | 138 | 万泽股份 | 2023-09-21 四 | 12.82 | 12.88 | 12.46 | 12.88 | 12.43 | -3.26% | 0.97% | 47757 | 6014万 | 61.6 | 63.43 | 55.49 | 139 | 万泽股份 | 2023-09-20 三 | 12.84 | 12.92 | 12.88 | 12.96 | 12.78 | -0.31% | 0.53% | 26023 | 3346万 | 63.68 | 65.56 | 57.36 | 140 | 万泽股份 | 2023-09-19 二 | 12.96 | 12.98 | 12.92 | 12.97 | 12.76 | -0.46% | 0.70% | 34826 | 4477万 | 63.88 | 65.77 | 57.54 | 141 | 万泽股份 | 2023-09-18 一 | 13.04 | 13.04 | 12.98 | 13.10 | 12.87 | -0.46% | 0.72% | 35396 | 4599万 | 64.17 | 66.07 | 57.81 | 142 | 万泽股份 | 2023-09-15 五 | 12.98 | 12.94 | 13.04 | 13.20 | 12.85 | 0.77% | 0.80% | 39476 | 5152万 | 64.47 | 66.38 | 58.08 | 143 | 万泽股份 | 2023-09-14 四 | 12.98 | 12.92 | 12.94 | 12.98 | 12.79 | 0.15% | 0.52% | 25705 | 3312万 | 63.98 | 65.87 | 57.63 | 144 | 万泽股份 | 2023-09-13 三 | 13.00 | 13.01 | 12.92 | 13.00 | 12.78 | -0.69% | 0.71% | 35020 | 4508万 | 63.88 | 65.77 | 57.54 | 145 | 万泽股份 | 2023-09-12 二 | 12.98 | 13.03 | 13.01 | 13.05 | 12.94 | -0.15% | 0.41% | 20445 | 2657万 | 64.32 | 66.23 | 57.94 | 146 | 万泽股份 | 2023-09-11 一 | 13.01 | 13.01 | 13.03 | 13.07 | 12.73 | 0.15% | 1.03% | 50844 | 6560万 | 64.42 | 66.33 | 58.03 | 147 | 万泽股份 | 2023-09-08 五 | 12.92 | 13.02 | 13.01 | 13.09 | 12.80 | -0.08% | 0.73% | 36196 | 4695万 | 64.32 | 66.23 | 57.94 | 148 | 万泽股份 | 2023-09-07 四 | 13.04 | 13.04 | 13.02 | 13.24 | 12.86 | -0.15% | 1.30% | 64252 | 8404万 | 64.37 | 66.28 | 57.99 | 149 | 万泽股份 | 2023-09-06 三 | 13.24 | 13.29 | 13.04 | 13.26 | 13.02 | -1.88% | 1.18% | 58534 | 7658万 | 64.47 | 66.38 | 58.08 | 150 | 万泽股份 | 2023-09-05 二 | 13.20 | 13.18 | 13.29 | 13.30 | 13.05 | 0.83% | 1.13% | 56091 | 7393万 | 65.71 | 67.65 | 59.19 | 151 | 万泽股份 | 2023-09-04 一 | 13.28 | 13.28 | 13.18 | 13.37 | 13.03 | -0.75% | 1.50% | 74206 | 9754万 | 65.16 | 67.09 | 58.7 | 152 | 万泽股份 | 2023-09-01 五 | 13.16 | 13.23 | 13.28 | 13.43 | 13.10 | 0.38% | 1.22% | 60396 | 8013万 | 65.66 | 67.6 | 59.14 | 153 | 万泽股份 | 2023-08-31 四 | 13.08 | 13.19 | 13.23 | 13.28 | 12.87 | 0.30% | 2.37% | 117189 | 15331万 | 65.41 | 67.35 | 58.92 | 154 | 万泽股份 | 2023-08-30 三 | 12.49 | 12.50 | 13.19 | 13.28 | 12.43 | 5.52% | 3.40% | 168203 | 21781万 | 65.21 | 67.14 | 58.74 | 155 | 万泽股份 | 2023-08-29 二 | 11.84 | 11.71 | 12.50 | 12.62 | 11.74 | 6.75% | 1.86% | 91740 | 11310万 | 61.8 | 63.63 | 55.67 | 156 | 万泽股份 | 2023-08-28 一 | 12.00 | 11.33 | 11.76 | 12.28 | 11.65 | 3.80% | 1.51% | 74897 | 8970万 | 58.14 | 59.86 | 52.37 | 157 | 万泽股份 | 2023-08-25 五 | 11.49 | 11.44 | 11.33 | 11.63 | 11.26 | -0.96% | 0.78% | 38483 | 4394万 | 56.02 | 57.67 | 50.46 | 158 | 万泽股份 | 2023-08-23 三 | 12.00 | 12.03 | 11.47 | 12.00 | 11.45 | -4.66% | 1.17% | 57981 | 6748万 | 56.71 | 58.39 | 51.08 | 159 | 万泽股份 | 2023-08-22 二 | 12.50 | 12.36 | 12.03 | 12.50 | 11.60 | -2.67% | 2.54% | 125785 | 15040万 | 59.48 | 61.24 | 53.58 |
|
行情刷新 | 流通股东
|