万泽股份(000534)股票信息
| 股票代码 | 000534 |
| 股票名称 | 万泽股份 |
| 最新价/元 | 13.38 |
| 涨跌额/元 | 0.33 |
| 涨跌幅/% | 2.53 |
| 买入/元 | 13.37 |
| 卖出/元 | 13.38 |
| 昨收/元 | 13.05 |
| 今开/元 | 13.11 |
| 最高/元 | 13.41 |
| 最低/元 | 13.05 |
| 成交量/手 | 60479.00 |
| 成交额/万 | 8052.61 |
| 股净值/元 | 34.03 |
| 市净率 | 4.52 |
| 总市值/万 | 674515.66 |
| 流通值/万 | 666134.66 |
| 换手率/% | 1.21 |
| 入市日期 | 1994-01-10 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-06-24 16:16:18 |
万泽股份(000534)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 13.11 | 13.38 | 0.33 | 2.53 | 60479.00 | 8052.61 | 1.21 |
| 2025-06-23 | 13.01 | 13.05 | -0.07 | -0.53 | 58416.52 | 7613.43 | 1.17 |
| 2025-06-20 | 13.19 | 13.12 | -0.12 | -0.91 | 58762.95 | 7767.13 | 1.18 |
| 2025-06-19 | 13.54 | 13.24 | -0.28 | -2.07 | 46484.01 | 6186.56 | 0.93 |
| 2025-06-18 | 13.47 | 13.52 | 0.02 | 0.15 | 47988.82 | 6480.11 | 0.96 |
| 2025-06-17 | 13.51 | 13.50 | 0.06 | 0.45 | 38806.00 | 5245.34 | 0.78 |
| 2025-06-16 | 13.34 | 13.44 | 0.12 | 0.90 | 61219.00 | 8279.66 | 1.23 |
| 2025-06-13 | 13.68 | 13.32 | -0.39 | -2.85 | 61876.01 | 8281.80 | 1.24 |
| 2025-06-12 | 13.65 | 13.71 | 0.01 | 0.07 | 34130.01 | 4668.81 | 0.69 |
| 2025-06-11 | 13.72 | 13.70 | 0.03 | 0.22 | 42557.66 | 5849.10 | 0.85 |
| 2025-06-10 | 14.01 | 13.67 | -0.25 | -1.80 | 79059.01 | 10869.90 | 1.59 |
| 2025-06-09 | 13.88 | 13.92 | 0.07 | 0.51 | 68590.10 | 9556.22 | 1.38 |
| 2025-06-06 | 14.18 | 13.85 | -0.37 | -2.60 | 98867.87 | 13826.82 | 1.99 |
| 2025-06-05 | 14.33 | 14.22 | -0.09 | -0.63 | 48429.00 | 6867.75 | 0.97 |
| 2025-06-04 | 14.37 | 14.31 | -0.05 | -0.35 | 34644.00 | 4955.93 | 0.70 |
| 2025-06-03 | 14.05 | 14.36 | 0.33 | 2.35 | 61075.01 | 8739.44 | 1.23 |
| 2025-05-30 | 14.42 | 14.03 | -0.17 | -1.20 | 80759.00 | 11507.50 | 1.62 |
| 2025-05-29 | 13.82 | 14.20 | 0.31 | 2.23 | 60839.73 | 8567.81 | 1.22 |
| 2025-05-28 | 14.01 | 13.89 | -0.12 | -0.86 | 38513.73 | 5379.09 | 0.77 |
| 2025-05-27 | 14.10 | 14.01 | -0.08 | -0.57 | 36616.07 | 5114.09 | 0.74 |
| 2025-05-26 | 13.99 | 14.09 | 0.08 | 0.57 | 31084.59 | 4380.84 | 0.62 |
| 2025-05-23 | 14.31 | 14.01 | -0.29 | -2.03 | 72350.27 | 10276.47 | 1.45 |
| 2025-05-22 | 14.75 | 14.30 | -0.51 | -3.44 | 84209.00 | 12168.43 | 1.69 |
| 2025-05-21 | 14.90 | 14.81 | -0.21 | -1.40 | 51926.96 | 7676.62 | 1.04 |
| 2025-05-20 | 14.73 | 15.02 | 0.22 | 1.49 | 52427.09 | 7833.58 | 1.05 |
| 2025-05-19 | 15.31 | 14.80 | -0.49 | -3.21 | 85798.41 | 12802.30 | 1.72 |
| 2025-05-16 | 15.18 | 15.29 | 0.13 | 0.86 | 40014.00 | 6120.86 | 0.80 |
| 2025-05-15 | 15.27 | 15.16 | -0.14 | -0.92 | 29855.00 | 4541.14 | 0.60 |
| 2025-05-14 | 15.42 | 15.30 | -0.19 | -1.23 | 47810.10 | 7342.71 | 0.96 |
| 2025-05-13 | 15.71 | 15.49 | -0.14 | -0.90 | 70462.66 | 10904.30 | 1.42 |
| 2025-05-12 | 15.86 | 15.63 | -0.13 | -0.83 | 87774.76 | 13788.82 | 1.76 |
| 2025-05-09 | 16.08 | 15.76 | -0.27 | -1.68 | 74447.37 | 11846.08 | 1.50 |
| 2025-05-08 | 15.70 | 16.03 | 0.41 | 2.63 | 94106.11 | 15046.30 | 1.89 |
| 2025-05-07 | 15.61 | 15.62 | 0.14 | 0.90 | 99986.11 | 15769.32 | 2.01 |
| 2025-05-06 | 15.47 | 15.48 | 0.02 | 0.13 | 58656.00 | 9116.34 | 1.18 |
| 2025-04-30 | 15.32 | 15.46 | 0.04 | 0.26 | 68354.00 | 10527.72 | 1.37 |
| 2025-04-29 | 15.03 | 15.42 | 0.48 | 3.21 | 93010.79 | 14225.08 | 1.87 |
| 2025-04-28 | 15.10 | 14.94 | -0.10 | -0.67 | 89629.05 | 13545.39 | 1.80 |
| 2025-04-25 | 14.70 | 15.04 | 0.46 | 3.16 | 116171.96 | 17327.50 | 2.34 |
| 2025-04-24 | 14.74 | 14.58 | -0.16 | -1.09 | 55509.89 | 8104.83 | 1.12 |
| 2025-04-23 | 14.69 | 14.74 | 0.05 | 0.34 | 72161.30 | 10504.66 | 1.45 |
| 2025-04-22 | 14.99 | 14.69 | -0.23 | -1.54 | 78286.01 | 11553.39 | 1.57 |
| 2025-04-21 | 14.30 | 14.92 | 0.62 | 4.34 | 110791.22 | 16463.75 | 2.23 |
| 2025-04-18 | 14.54 | 14.30 | -0.25 | -1.72 | 51215.00 | 7365.18 | 1.03 |
| 2025-04-17 | 13.88 | 14.55 | 0.58 | 4.15 | 128770.22 | 18617.03 | 2.59 |
| 2025-04-16 | 14.46 | 13.97 | -0.16 | -1.13 | 113352.00 | 16362.85 | 2.28 |
| 2025-04-15 | 14.33 | 14.13 | -0.20 | -1.40 | 40124.52 | 5697.48 | 0.81 |
| 2025-04-14 | 14.40 | 14.33 | 0.05 | 0.35 | 64887.01 | 9376.48 | 1.30 |
| 2025-04-11 | 13.91 | 14.28 | 0.15 | 1.06 | 97677.00 | 14091.02 | 1.96 |
| 2025-04-10 | 14.04 | 14.13 | 0.00 | 0.00 | 139341.76 | 19908.16 | 2.80 |
| 2025-04-09 | 13.34 | 14.13 | 0.64 | 4.74 | 148635.00 | 20854.48 | 2.99 |
| 2025-04-08 | 13.86 | 13.49 | -0.37 | -2.67 | 114275.62 | 15323.47 | 2.30 |
| 2025-04-07 | 14.30 | 13.86 | -1.54 | -10.00 | 98275.94 | 13808.02 | 1.98 |
| 2025-04-03 | 15.42 | 15.40 | -0.14 | -0.90 | 64226.13 | 10018.09 | 1.29 |
| 2025-04-02 | 15.95 | 15.54 | -0.53 | -3.30 | 76791.66 | 12052.39 | 1.54 |
| 2025-04-01 | 15.65 | 16.07 | 0.39 | 2.49 | 75520.97 | 11956.90 | 1.52 |
| 2025-03-31 | 16.05 | 15.68 | -0.37 | -2.31 | 79012.10 | 12362.00 | 1.59 |
| 2025-03-28 | 15.67 | 16.05 | 0.29 | 1.84 | 94486.69 | 15042.03 | 1.90 |
| 2025-03-27 | 15.15 | 15.76 | 0.64 | 4.23 | 101299.51 | 15760.09 | 2.04 |
| 2025-03-26 | 15.36 | 15.12 | -0.32 | -2.07 | 71559.16 | 11015.41 | 1.44 |
| 2025-03-25 | 15.34 | 15.44 | 0.13 | 0.85 | 78586.63 | 12218.20 | 1.58 |
| 2025-03-24 | 16.11 | 15.31 | -0.84 | -5.20 | 153433.96 | 23782.17 | 3.09 |
| 2025-03-21 | 16.21 | 16.15 | -0.22 | -1.34 | 66834.60 | 10878.63 | 1.34 |
| 2025-03-20 | 16.62 | 16.37 | -0.31 | -1.86 | 55027.68 | 9119.55 | 1.11 |
| 2025-03-19 | 16.28 | 16.68 | 0.36 | 2.21 | 106530.13 | 17810.62 | 2.15 |
| 2025-03-18 | 16.76 | 16.32 | -0.46 | -2.74 | 106853.54 | 17536.40 | 2.16 |
| 2025-03-17 | 16.90 | 16.78 | -0.12 | -0.71 | 72633.93 | 12232.07 | 1.47 |
| 2025-03-14 | 16.75 | 16.90 | 0.16 | 0.96 | 74218.21 | 12406.79 | 1.50 |
| 2025-03-13 | 16.91 | 16.74 | -0.23 | -1.36 | 97346.51 | 16257.35 | 1.97 |
| 2025-03-12 | 16.99 | 16.97 | -0.09 | -0.53 | 110023.13 | 18769.65 | 2.22 |
| 2025-03-11 | 16.10 | 17.06 | 0.72 | 4.41 | 142783.43 | 23694.75 | 2.89 |
| 2025-03-10 | 16.50 | 16.34 | -0.21 | -1.27 | 118223.42 | 19231.62 | 2.39 |
| 2025-03-07 | 16.00 | 16.55 | 0.66 | 4.15 | 152223.99 | 25085.37 | 3.08 |
| 2025-03-06 | 16.22 | 15.89 | -0.45 | -2.75 | 130840.62 | 20914.28 | 2.64 |
| 2025-03-05 | 16.16 | 16.34 | 0.15 | 0.93 | 121428.86 | 19420.82 | 2.45 |
| 2025-03-04 | 15.90 | 16.19 | 0.01 | 0.06 | 132361.58 | 21443.70 | 2.67 |
| 2025-03-03 | 15.00 | 16.18 | 1.15 | 7.65 | 215537.06 | 34550.25 | 4.36 |
| 2025-02-28 | 15.70 | 15.03 | -0.87 | -5.47 | 130893.00 | 20174.59 | 2.64 |
| 2025-02-27 | 15.17 | 15.90 | 0.75 | 4.95 | 190506.23 | 29686.64 | 3.85 |
| 2025-02-26 | 15.10 | 15.15 | 0.06 | 0.40 | 85580.49 | 12976.08 | 1.73 |
| 2025-02-25 | 15.32 | 15.09 | -0.36 | -2.33 | 87393.00 | 13281.29 | 1.77 |
| 2025-02-24 | 15.43 | 15.45 | -0.04 | -0.26 | 91072.31 | 14013.21 | 1.84 |
| 2025-02-21 | 15.51 | 15.49 | 0.02 | 0.13 | 106176.08 | 16276.19 | 2.15 |
| 2025-02-20 | 14.61 | 15.47 | 0.72 | 4.88 | 171781.44 | 26376.94 | 3.47 |
| 2025-02-19 | 14.28 | 14.75 | 0.55 | 3.87 | 123429.03 | 17735.91 | 2.49 |
| 2025-02-18 | 14.97 | 14.20 | -0.92 | -6.09 | 105121.16 | 15284.30 | 2.12 |
| 2025-02-17 | 14.60 | 15.12 | 0.71 | 4.93 | 159048.46 | 23787.53 | 3.21 |
| 2025-02-14 | 14.74 | 14.41 | -0.32 | -2.17 | 125567.64 | 18325.01 | 2.55 |
| 2025-02-13 | 15.11 | 14.73 | -0.42 | -2.77 | 104492.09 | 15804.61 | 2.12 |
| 2025-02-12 | 15.20 | 15.15 | -0.17 | -1.11 | 62191.61 | 9388.17 | 1.26 |
| 2025-02-11 | 15.15 | 15.32 | 0.07 | 0.46 | 87798.96 | 13348.97 | 1.78 |
| 2025-02-10 | 14.89 | 15.25 | 0.36 | 2.42 | 120930.62 | 18306.21 | 2.45 |
| 2025-02-07 | 14.40 | 14.89 | 0.40 | 2.76 | 108791.20 | 16134.90 | 2.21 |
| 2025-02-06 | 14.22 | 14.49 | 0.18 | 1.26 | 73482.06 | 10590.66 | 1.49 |
| 2025-02-05 | 14.21 | 14.31 | -0.12 | -0.83 | 83581.02 | 11886.64 | 1.70 |
| 2025-01-27 | 14.80 | 14.43 | -0.41 | -2.76 | 79745.23 | 11522.70 | 1.62 |
| 2025-01-24 | 14.67 | 14.84 | 0.08 | 0.54 | 99160.66 | 14649.35 | 2.01 |
| 2025-01-23 | 15.21 | 14.76 | -0.41 | -2.70 | 162905.32 | 24498.35 | 3.31 |
| 2025-01-22 | 13.95 | 15.17 | 1.19 | 8.51 | 258938.51 | 38431.75 | 5.25 |
| 2025-01-21 | 14.44 | 13.98 | -0.37 | -2.58 | 97689.74 | 13712.61 | 1.95 |
日K线
周K线
月K线
