万里扬(002434)股票信息
| 股票代码 | 002434 |
| 股票名称 | 万里扬 |
| 最新价/元 | 6.05 |
| 涨跌额/元 | 0.55 |
| 涨跌幅/% | 10.00 |
| 买入/元 | 6.04 |
| 卖出/元 | 6.05 |
| 昨收/元 | 5.50 |
| 今开/元 | 5.70 |
| 最高/元 | 6.05 |
| 最低/元 | 5.69 |
| 成交量/手 | 311613.43 |
| 成交额/万 | 18443.59 |
| 股净值/元 | 26.30 |
| 市净率 | 1.40 |
| 总市值/万 | 794123.00 |
| 流通值/万 | 793361.34 |
| 换手率/% | 2.38 |
| 入市日期 | 2010-06-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:05 |
万里扬(002434)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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 5.70 | 6.05 | 0.55 | 10.00 | 311613.43 | 18443.59 | 2.38 |
| 2024-09-27 | 5.37 | 5.50 | 0.16 | 3.00 | 167470.00 | 9147.18 | 1.28 |
| 2024-09-26 | 5.11 | 5.34 | 0.23 | 4.50 | 130735.00 | 6822.31 | 1.00 |
| 2024-09-25 | 5.04 | 5.11 | 0.08 | 1.59 | 117692.08 | 6050.62 | 0.90 |
| 2024-09-24 | 4.92 | 5.03 | 0.12 | 2.44 | 114184.00 | 5683.95 | 0.87 |
| 2024-09-23 | 4.88 | 4.91 | 0.03 | 0.62 | 52690.00 | 2577.17 | 0.40 |
| 2024-09-20 | 4.89 | 4.88 | -0.01 | -0.20 | 55755.00 | 2720.36 | 0.43 |
| 2024-09-19 | 4.77 | 4.89 | 0.15 | 3.17 | 78465.73 | 3809.00 | 0.60 |
| 2024-09-18 | 4.85 | 4.74 | 0.01 | 0.21 | 58990.00 | 2781.91 | 0.45 |
| 2024-09-13 | 4.83 | 4.73 | -0.10 | -2.07 | 43506.00 | 2073.73 | 0.33 |
| 2024-09-12 | 4.81 | 4.83 | 0.03 | 0.63 | 49134.04 | 2383.89 | 0.37 |
| 2024-09-11 | 4.79 | 4.80 | 0.00 | 0.00 | 43947.00 | 2113.39 | 0.34 |
| 2024-09-10 | 4.75 | 4.80 | 0.01 | 0.21 | 54002.00 | 2569.94 | 0.41 |
| 2024-09-09 | 4.75 | 4.79 | 0.00 | 0.00 | 59905.29 | 2867.45 | 0.46 |
| 2024-09-06 | 4.89 | 4.79 | -0.08 | -1.64 | 50884.00 | 2462.05 | 0.39 |
| 2024-09-05 | 4.87 | 4.87 | 0.01 | 0.21 | 44003.00 | 2148.19 | 0.34 |
| 2024-09-04 | 4.83 | 4.86 | -0.01 | -0.21 | 45231.22 | 2196.93 | 0.34 |
| 2024-09-03 | 4.83 | 4.87 | 0.05 | 1.04 | 53939.00 | 2622.46 | 0.41 |
| 2024-09-02 | 4.85 | 4.82 | -0.04 | -0.82 | 70211.08 | 3403.54 | 0.54 |
| 2024-08-30 | 4.82 | 4.86 | 0.04 | 0.83 | 74527.00 | 3630.66 | 0.57 |
| 2024-08-29 | 4.67 | 4.82 | 0.15 | 3.21 | 63693.44 | 3033.46 | 0.49 |
| 2024-08-28 | 4.60 | 4.67 | 0.07 | 1.52 | 49116.00 | 2282.93 | 0.37 |
| 2024-08-27 | 4.69 | 4.60 | -0.08 | -1.71 | 38472.00 | 1772.73 | 0.29 |
| 2024-08-26 | 4.57 | 4.68 | 0.10 | 2.18 | 53418.50 | 2489.97 | 0.41 |
| 2024-08-23 | 4.63 | 4.58 | -0.01 | -0.22 | 62813.00 | 2871.32 | 0.48 |
| 2024-08-22 | 4.70 | 4.59 | -0.08 | -1.71 | 39125.00 | 1813.96 | 0.30 |
| 2024-08-21 | 4.67 | 4.67 | 0.00 | 0.00 | 38852.44 | 1816.40 | 0.30 |
| 2024-08-20 | 4.79 | 4.67 | -0.10 | -2.10 | 60917.51 | 2854.14 | 0.46 |
| 2024-08-19 | 4.77 | 4.77 | -0.02 | -0.42 | 39313.00 | 1885.72 | 0.30 |
| 2024-08-16 | 4.86 | 4.79 | -0.05 | -1.03 | 44481.00 | 2139.72 | 0.34 |
| 2024-08-15 | 4.79 | 4.84 | 0.07 | 1.47 | 60030.97 | 2902.01 | 0.46 |
| 2024-08-14 | 4.83 | 4.77 | -0.04 | -0.83 | 37761.97 | 1805.64 | 0.29 |
| 2024-08-13 | 4.78 | 4.81 | 0.03 | 0.63 | 40281.00 | 1924.96 | 0.31 |
| 2024-08-12 | 4.84 | 4.78 | -0.06 | -1.24 | 50983.99 | 2442.28 | 0.39 |
| 2024-08-09 | 4.92 | 4.84 | -0.05 | -1.02 | 46789.00 | 2279.50 | 0.36 |
| 2024-08-08 | 4.86 | 4.89 | 0.00 | 0.00 | 49110.95 | 2389.57 | 0.37 |
| 2024-08-07 | 4.87 | 4.89 | 0.00 | 0.00 | 52936.00 | 2596.14 | 0.40 |
| 2024-08-06 | 4.85 | 4.89 | 0.09 | 1.88 | 64459.75 | 3132.10 | 0.49 |
| 2024-08-05 | 4.85 | 4.80 | -0.09 | -1.84 | 76272.00 | 3723.82 | 0.58 |
| 2024-08-02 | 4.97 | 4.89 | -0.09 | -1.81 | 57210.00 | 2821.12 | 0.44 |
| 2024-08-01 | 4.99 | 4.98 | 0.01 | 0.20 | 55618.40 | 2771.21 | 0.42 |
| 2024-07-31 | 4.75 | 4.97 | 0.23 | 4.85 | 98558.28 | 4815.45 | 0.75 |
| 2024-07-30 | 4.76 | 4.74 | 0.00 | 0.00 | 41742.97 | 1969.48 | 0.32 |
| 2024-07-29 | 4.75 | 4.74 | 0.01 | 0.21 | 46359.00 | 2201.49 | 0.35 |
| 2024-07-26 | 4.60 | 4.73 | 0.16 | 3.50 | 67963.28 | 3185.67 | 0.52 |
| 2024-07-25 | 4.50 | 4.57 | 0.07 | 1.56 | 52303.00 | 2374.88 | 0.40 |
| 2024-07-24 | 4.60 | 4.50 | -0.10 | -2.17 | 68271.62 | 3095.24 | 0.52 |
| 2024-07-23 | 4.67 | 4.60 | -0.09 | -1.92 | 41862.00 | 1950.60 | 0.32 |
| 2024-07-22 | 4.70 | 4.69 | -0.05 | -1.06 | 52782.00 | 2478.43 | 0.40 |
| 2024-07-19 | 4.71 | 4.74 | 0.01 | 0.21 | 51073.51 | 2417.53 | 0.39 |
| 2024-07-18 | 4.75 | 4.73 | -0.04 | -0.84 | 54155.72 | 2551.15 | 0.41 |
| 2024-07-17 | 4.82 | 4.77 | -0.08 | -1.65 | 56555.40 | 2702.36 | 0.43 |
| 2024-07-16 | 4.85 | 4.85 | -0.01 | -0.21 | 45104.00 | 2182.01 | 0.34 |
| 2024-07-15 | 4.95 | 4.86 | -0.10 | -2.02 | 65956.29 | 3226.98 | 0.50 |
| 2024-07-12 | 4.92 | 4.96 | 0.05 | 1.02 | 62854.31 | 3096.89 | 0.48 |
| 2024-07-11 | 4.80 | 4.91 | 0.20 | 4.25 | 84951.10 | 4141.98 | 0.65 |
| 2024-07-10 | 4.66 | 4.71 | 0.03 | 0.64 | 59742.93 | 2830.55 | 0.46 |
| 2024-07-09 | 4.58 | 4.68 | 0.12 | 2.63 | 87223.34 | 4035.02 | 0.67 |
| 2024-07-08 | 4.72 | 4.56 | -0.17 | -3.59 | 75831.81 | 3488.08 | 0.58 |
| 2024-07-05 | 4.70 | 4.73 | 0.03 | 0.64 | 62709.21 | 2949.77 | 0.48 |
| 2024-07-04 | 4.83 | 4.70 | -0.10 | -2.08 | 77617.20 | 3692.77 | 0.59 |
| 2024-07-03 | 4.84 | 4.80 | -0.03 | -0.62 | 60568.51 | 2925.35 | 0.46 |
| 2024-07-02 | 4.86 | 4.83 | -0.05 | -1.03 | 62605.51 | 3042.61 | 0.48 |
| 2024-07-01 | 4.95 | 4.88 | -0.02 | -0.41 | 89248.28 | 4327.55 | 0.68 |
| 2024-06-28 | 4.85 | 4.90 | 0.05 | 1.03 | 85071.50 | 4207.79 | 0.65 |
| 2024-06-27 | 5.03 | 4.85 | -0.23 | -4.53 | 100162.01 | 4968.77 | 0.76 |
| 2024-06-26 | 4.85 | 5.08 | 0.23 | 4.74 | 86049.98 | 4273.75 | 0.66 |
| 2024-06-25 | 4.83 | 4.85 | 0.05 | 1.04 | 78701.98 | 3843.26 | 0.60 |
| 2024-06-24 | 4.97 | 4.80 | -0.22 | -4.38 | 105716.00 | 5140.13 | 0.81 |
| 2024-06-21 | 5.00 | 5.02 | 0.02 | 0.40 | 73198.00 | 3668.80 | 0.56 |
| 2024-06-20 | 5.21 | 5.00 | -0.25 | -4.76 | 144231.40 | 7322.37 | 1.10 |
| 2024-06-19 | 5.40 | 5.25 | -0.13 | -2.42 | 82819.00 | 4378.49 | 0.63 |
| 2024-06-18 | 5.20 | 5.38 | 0.22 | 4.26 | 109624.52 | 5819.97 | 0.84 |
| 2024-06-17 | 5.12 | 5.16 | 0.00 | 0.00 | 51654.46 | 2675.24 | 0.39 |
| 2024-06-14 | 5.11 | 5.16 | -0.03 | -0.58 | 71911.54 | 3689.52 | 0.55 |
| 2024-06-13 | 5.27 | 5.19 | -0.10 | -1.89 | 63765.08 | 3323.83 | 0.49 |
| 2024-06-12 | 5.19 | 5.29 | 0.10 | 1.93 | 73488.00 | 3883.87 | 0.56 |
| 2024-06-11 | 5.18 | 5.19 | 0.01 | 0.19 | 61629.00 | 3172.18 | 0.47 |
| 2024-06-07 | 5.10 | 5.18 | 0.13 | 2.57 | 111174.46 | 5720.11 | 0.85 |
| 2024-06-06 | 5.56 | 5.35 | -0.24 | -4.29 | 146432.90 | 7912.95 | 1.12 |
| 2024-06-05 | 5.68 | 5.59 | -0.08 | -1.41 | 79735.93 | 4510.40 | 0.61 |
| 2024-06-04 | 5.60 | 5.67 | 0.03 | 0.53 | 74682.82 | 4184.73 | 0.57 |
| 2024-06-03 | 5.80 | 5.64 | -0.14 | -2.42 | 101068.07 | 5760.13 | 0.77 |
| 2024-05-31 | 5.67 | 5.78 | 0.14 | 2.48 | 97959.02 | 5647.92 | 0.75 |
| 2024-05-30 | 5.62 | 5.64 | 0.01 | 0.18 | 79710.10 | 4495.56 | 0.61 |
| 2024-05-29 | 5.57 | 5.63 | 0.06 | 1.08 | 82757.00 | 4647.11 | 0.63 |
| 2024-05-28 | 5.57 | 5.57 | -0.04 | -0.71 | 62340.23 | 3487.81 | 0.48 |
| 2024-05-27 | 5.61 | 5.61 | 0.00 | 0.00 | 72728.51 | 4032.68 | 0.55 |
| 2024-05-24 | 5.65 | 5.61 | -0.04 | -0.71 | 59752.45 | 3372.75 | 0.46 |
| 2024-05-23 | 5.82 | 5.65 | -0.16 | -2.75 | 94643.14 | 5372.47 | 0.72 |
| 2024-05-22 | 5.82 | 5.81 | -0.02 | -0.34 | 61892.96 | 3595.47 | 0.47 |
| 2024-05-21 | 5.95 | 5.83 | -0.12 | -2.02 | 103052.42 | 6020.92 | 0.79 |
| 2024-05-20 | 5.90 | 5.95 | 0.03 | 0.51 | 120449.00 | 7190.58 | 0.92 |
| 2024-05-17 | 5.84 | 5.92 | 0.09 | 1.54 | 73391.00 | 4308.18 | 0.56 |
| 2024-05-16 | 5.88 | 5.83 | -0.05 | -0.85 | 77907.00 | 4574.35 | 0.59 |
| 2024-05-15 | 5.97 | 5.88 | -0.09 | -1.51 | 72301.00 | 4286.86 | 0.55 |
| 2024-05-14 | 5.95 | 5.97 | 0.05 | 0.85 | 73756.00 | 4411.71 | 0.56 |
| 2024-05-13 | 6.00 | 5.92 | -0.09 | -1.50 | 99409.72 | 5896.71 | 0.76 |
| 2024-05-10 | 6.09 | 6.01 | -0.07 | -1.15 | 101218.09 | 6093.39 | 0.77 |
| 2024-05-09 | 5.98 | 6.08 | 0.11 | 1.84 | 91644.54 | 5563.19 | 0.70 |
日K线
周K线
月K线
