万泽股份

000534
🏛️ 中国 →
15.25
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 14.30 14.35 14.08 14.10 2.0M
2022-12-29 14.22 14.38 14.01 14.28 2.3M
2022-12-28 14.29 14.39 14.10 14.23 2.6M
2022-12-27 13.86 14.37 13.68 14.25 5.5M
2022-12-26 13.65 13.82 13.36 13.80 2.9M
2022-12-23 13.59 13.65 13.30 13.56 3.6M
2022-12-22 13.95 13.95 13.35 13.57 3.5M
2022-12-21 13.91 14.02 13.75 13.89 2.6M
2022-12-20 13.89 14.00 13.76 13.91 1.9M
2022-12-19 14.15 14.22 13.80 13.96 3.1M
2022-12-16 14.49 14.49 13.99 14.15 3.4M
2022-12-15 14.41 14.58 14.28 14.42 2.5M
2022-12-14 14.37 14.68 14.24 14.40 2.1M
2022-12-13 14.80 14.96 14.39 14.39 3.3M
2022-12-12 14.58 15.04 14.55 14.92 3.2M
2022-12-09 14.69 15.17 14.67 14.80 4.6M
2022-12-08 16.20 16.30 15.05 15.11 7.0M
2022-12-07 15.61 15.77 15.47 15.68 2.3M
2022-12-06 15.85 15.85 15.43 15.62 3.9M
2022-12-05 15.86 16.02 15.70 15.79 3.4M
2022-12-02 16.00 16.20 15.73 15.76 3.5M
2022-12-01 16.28 16.29 15.78 16.12 5.1M
2022-11-30 15.88 16.32 15.53 16.15 7.2M
2022-11-29 15.77 15.90 15.51 15.72 7.6M
2022-11-28 15.27 15.74 15.13 15.68 7.5M
2022-11-25 15.27 15.27 14.95 15.04 3.9M
2022-11-24 15.48 15.64 15.19 15.35 3.7M
2022-11-23 15.47 15.58 15.05 15.44 4.0M
2022-11-22 15.32 15.66 15.26 15.34 3.9M
2022-11-21 15.40 15.63 15.25 15.48 4.4M
2022-11-18 15.88 16.25 15.47 15.51 7.2M
2022-11-17 15.99 16.17 15.46 16.09 8.8M
2022-11-16 16.24 16.95 16.03 16.12 9.1M
2022-11-15 16.16 16.42 15.85 16.38 9.2M
2022-11-14 16.20 16.51 15.98 16.09 6.4M
2022-11-11 16.71 16.89 16.28 16.35 7.4M
2022-11-10 16.66 17.04 16.53 16.61 6.3M
2022-11-09 16.49 16.97 16.38 16.76 7.3M
2022-11-08 16.83 16.89 16.04 16.50 8.5M
2022-11-07 17.72 17.90 16.62 16.90 18.5M
2022-11-04 17.87 18.26 17.50 17.71 9.9M
2022-11-03 17.14 17.94 17.14 17.87 12.4M
2022-11-02 17.09 18.08 17.06 17.50 17.7M
2022-11-01 17.10 17.86 16.65 17.00 23.3M
2022-10-31 14.92 16.73 14.39 16.68 27.1M
2022-10-28 14.85 15.30 14.63 15.21 15.7M
2022-10-27 14.56 15.32 14.47 14.89 7.7M
2022-10-26 14.17 14.60 13.93 14.56 5.2M
2022-10-25 14.10 14.31 13.82 14.03 4.2M
2022-10-24 13.66 14.63 13.62 14.13 8.8M
2022-10-21 14.26 14.26 13.46 13.55 3.8M
2022-10-20 14.25 14.32 13.69 13.85 4.4M
2022-10-19 14.81 14.81 14.18 14.26 5.7M
2022-10-18 15.10 15.16 14.50 14.75 6.7M
2022-10-17 14.10 15.14 14.05 15.06 9.8M
2022-10-14 14.13 14.50 14.07 14.50 4.2M
2022-10-13 13.84 14.26 13.77 14.08 3.8M
2022-10-12 13.30 13.95 13.15 13.93 6.0M
2022-10-11 12.77 13.35 12.76 13.26 3.6M
2022-10-10 12.93 13.15 12.69 12.79 3.1M
2022-09-30 13.27 13.27 12.83 12.83 2.6M
2022-09-29 13.43 13.57 13.06 13.10 3.7M
2022-09-28 14.16 14.17 13.30 13.30 5.1M
2022-09-27 14.04 14.35 13.92 14.16 2.8M
2022-09-26 14.40 14.50 14.03 14.04 3.0M
2022-09-23 14.84 15.10 14.40 14.40 4.0M
2022-09-22 14.49 15.25 14.40 14.89 4.1M
2022-09-21 14.84 14.97 14.40 14.62 3.7M
2022-09-20 15.12 15.30 14.69 14.82 3.9M
2022-09-19 15.31 15.48 14.90 14.98 5.2M
2022-09-16 15.41 15.76 15.01 15.30 5.6M
2022-09-15 15.85 15.87 14.94 15.22 7.7M
2022-09-14 15.18 16.35 15.15 15.82 9.5M
2022-09-13 15.50 15.88 15.43 15.48 4.9M
2022-09-09 15.61 15.64 15.11 15.53 6.3M
2022-09-08 15.73 16.10 15.51 15.69 6.9M
2022-09-07 15.28 15.93 15.17 15.74 8.0M
2022-09-06 15.28 15.54 15.12 15.29 4.8M
2022-09-05 15.15 15.61 15.00 15.28 7.4M
2022-09-02 14.65 15.41 14.33 15.23 11.8M
2022-09-01 13.80 14.99 13.72 14.63 12.0M
2022-08-31 14.10 14.33 13.71 13.71 4.0M
2022-08-30 14.10 14.42 13.98 14.12 4.1M
2022-08-29 13.50 14.44 13.15 14.25 6.9M
2022-08-26 13.62 13.67 13.30 13.63 4.5M
2022-08-25 13.71 13.88 13.40 13.62 5.2M
2022-08-24 14.28 14.38 13.50 13.65 6.6M
2022-08-23 14.23 14.38 14.04 14.30 3.1M
2022-08-22 14.05 14.27 13.90 14.25 4.1M
2022-08-19 14.40 14.45 13.98 14.00 5.4M
2022-08-18 14.47 14.58 14.19 14.27 5.5M
2022-08-17 14.73 14.82 14.43 14.47 5.6M
2022-08-16 14.45 15.03 14.33 14.76 7.7M
2022-08-15 14.32 14.68 14.21 14.45 4.5M
2022-08-12 14.37 14.88 14.24 14.32 6.2M
2022-08-11 14.48 14.55 14.20 14.37 4.0M
2022-08-10 14.41 14.60 14.29 14.41 4.1M
2022-08-09 14.60 14.73 14.20 14.43 4.9M
2022-08-08 14.13 14.60 13.77 14.51 6.5M
2022-08-05 14.21 14.42 13.96 14.13 5.3M
2022-08-04 14.50 14.70 14.07 14.21 4.4M
2022-08-03 14.41 14.95 14.25 14.37 6.9M
2022-08-02 14.94 14.94 13.95 14.39 10.5M
2022-08-01 14.92 15.27 14.51 14.99 8.9M
2022-07-29 15.15 15.48 14.91 14.96 9.7M
2022-07-28 14.80 15.43 14.50 15.23 14.1M
2022-07-27 14.49 14.99 14.38 14.84 13.3M
2022-07-26 14.47 15.00 14.13 14.55 14.9M
2022-07-25 14.26 14.52 14.03 14.50 7.5M
2022-07-22 13.86 14.38 13.86 14.19 6.0M
2022-07-21 13.97 14.16 13.80 14.00 6.1M
2022-07-20 13.63 14.15 13.51 14.03 7.2M
2022-07-19 13.46 13.85 13.34 13.65 10.5M
2022-07-18 12.26 13.39 12.18 13.39 7.9M
2022-07-15 12.53 12.60 12.16 12.17 5.3M
2022-07-14 12.51 12.63 12.43 12.53 3.4M
2022-07-13 12.65 12.85 12.48 12.57 3.5M
2022-07-12 13.13 13.14 12.66 12.70 3.1M
2022-07-11 12.90 13.17 12.80 13.01 3.5M
2022-07-08 13.19 13.22 12.97 12.97 4.0M
2022-07-07 13.29 13.29 12.94 13.13 5.9M
2022-07-06 13.36 13.57 13.15 13.34 6.3M
2022-07-05 15.00 15.29 13.21 13.37 20.1M
2022-07-04 13.85 14.76 13.56 14.65 14.1M
2022-07-01 13.41 14.25 13.35 13.85 13.3M
2022-06-30 13.25 13.68 13.01 13.51 5.9M
2022-06-29 13.35 13.47 13.03 13.12 5.2M
2022-06-28 13.20 13.57 13.19 13.35 5.5M
2022-06-27 13.72 13.87 13.18 13.29 7.3M
2022-06-24 13.41 13.85 13.20 13.70 13.4M
2022-06-23 12.69 13.68 12.58 13.41 20.8M
2022-06-22 11.55 12.68 11.55 12.68 13.1M
2022-06-21 11.91 11.96 11.37 11.53 3.9M
2022-06-20 11.99 12.20 11.77 11.91 3.0M
2022-06-17 12.00 12.29 11.70 11.98 4.6M
2022-06-16 12.03 12.24 11.99 12.05 4.3M
2022-06-15 12.42 12.64 12.03 12.03 5.0M
2022-06-14 12.99 13.14 12.11 12.33 11.7M
2022-06-13 12.16 13.25 12.08 13.13 9.1M
2022-06-10 12.18 12.42 11.95 12.26 2.9M
2022-06-09 12.10 12.33 11.80 12.15 3.6M
2022-06-08 12.31 12.42 11.98 12.09 3.0M
2022-06-07 12.60 12.60 12.15 12.31 3.5M
2022-06-06 11.82 12.48 11.82 12.48 4.3M
2022-06-02 11.81 12.03 11.48 11.94 3.5M
2022-06-01 11.83 11.95 11.66 11.78 3.0M
2022-05-31 11.86 11.94 11.70 11.84 2.0M
2022-05-30 12.09 12.09 11.70 11.82 4.4M
2022-05-27 11.80 12.32 11.74 12.14 5.0M
2022-05-26 11.60 11.99 11.46 11.74 3.6M
2022-05-25 11.15 11.68 11.12 11.60 4.4M
2022-05-24 11.52 11.65 11.13 11.18 4.5M
2022-05-23 11.41 11.55 11.28 11.52 4.5M
2022-05-20 11.47 11.67 11.29 11.41 3.6M
2022-05-19 11.45 11.62 11.29 11.45 4.1M
2022-05-18 11.22 11.83 11.17 11.59 4.5M
2022-05-17 11.15 11.44 10.96 11.27 3.9M
2022-05-16 10.98 11.27 10.91 11.15 4.4M
2022-05-13 11.00 11.00 10.45 10.76 3.3M
2022-05-12 10.50 10.67 10.27 10.52 3.9M
2022-05-11 10.46 10.93 10.41 10.45 6.5M
2022-05-10 9.76 10.31 9.70 10.21 3.8M
2022-05-09 9.66 9.94 9.65 9.78 3.2M
2022-05-06 9.51 9.70 9.09 9.53 2.9M
2022-05-05 9.94 9.94 8.96 9.70 5.1M
2022-04-29 9.47 10.05 9.35 9.95 5.4M
2022-04-28 9.24 9.60 9.14 9.42 4.8M
2022-04-27 8.55 9.43 8.48 9.37 8.7M
2022-04-26 9.84 9.84 9.08 9.08 9.1M
2022-04-25 11.07 11.09 10.09 10.09 4.4M
2022-04-22 11.49 11.51 11.02 11.21 4.4M
2022-04-21 11.81 12.15 11.30 11.58 6.0M
2022-04-20 12.18 12.26 11.76 11.99 3.0M
2022-04-19 12.20 12.57 12.03 12.17 3.2M
2022-04-18 12.24 12.24 11.76 12.08 2.9M
2022-04-15 12.18 12.38 11.77 12.16 5.2M
2022-04-14 12.49 12.60 12.16 12.33 2.9M
2022-04-13 12.70 12.73 12.31 12.43 2.9M
2022-04-12 12.13 12.96 12.06 12.68 5.4M
2022-04-11 12.75 12.86 12.05 12.13 5.1M
2022-04-08 13.17 13.25 12.65 12.90 5.1M
2022-04-07 13.34 13.74 13.16 13.16 5.0M
2022-04-06 13.71 13.72 13.30 13.41 5.9M
2022-04-01 13.22 13.96 13.11 13.70 8.2M
2022-03-31 13.05 13.56 12.88 13.35 9.1M
2022-03-30 12.80 13.37 12.72 12.92 7.9M
2022-03-29 12.88 13.28 12.50 12.80 11.9M
2022-03-28 13.50 14.40 12.95 13.06 17.5M
2022-03-25 12.44 13.51 12.26 13.51 6.1M
2022-03-24 12.40 12.43 12.22 12.28 2.5M
2022-03-23 12.39 12.59 12.30 12.54 3.4M
2022-03-22 12.60 13.21 12.36 12.48 3.4M
2022-03-21 12.77 12.87 12.43 12.63 3.2M
2022-03-18 12.79 12.97 12.72 12.84 3.2M
2022-03-17 12.32 13.07 12.27 12.84 5.6M
2022-03-16 11.90 12.28 11.39 12.27 4.7M
2022-03-15 12.75 12.75 11.70 11.72 5.1M
2022-03-14 13.31 13.31 12.74 12.76 3.8M
2022-03-11 13.07 13.36 12.84 13.30 2.7M
2022-03-10 13.36 13.48 13.10 13.15 3.1M
2022-03-09 13.45 13.55 12.57 13.05 4.3M
2022-03-08 14.10 14.24 13.31 13.35 6.0M
2022-03-07 14.40 14.49 14.11 14.24 3.7M
2022-03-04 14.54 14.69 14.32 14.45 3.2M
2022-03-03 14.60 14.93 14.46 14.55 4.0M
2022-03-02 14.62 14.72 14.46 14.61 2.7M
2022-03-01 14.21 14.71 14.21 14.61 3.9M
2022-02-28 14.23 14.35 13.96 14.21 4.1M
2022-02-25 13.93 14.22 13.90 14.22 4.2M
2022-02-24 13.69 14.27 13.56 13.93 6.8M
2022-02-23 13.36 13.83 13.36 13.69 3.8M
2022-02-22 13.70 13.70 13.24 13.33 4.2M
2022-02-21 14.20 14.28 13.64 13.79 4.8M
2022-02-18 13.75 14.03 13.67 14.00 2.3M
2022-02-17 13.98 14.00 13.60 13.75 4.2M
2022-02-16 14.12 14.17 13.98 14.11 2.4M
2022-02-15 14.09 14.17 13.96 14.12 3.3M
2022-02-14 13.86 14.20 13.72 14.05 3.3M
2022-02-11 14.38 14.40 13.79 13.87 3.3M
2022-02-10 14.58 14.63 14.28 14.43 3.0M
2022-02-09 14.23 14.61 14.17 14.55 2.9M
2022-02-08 14.28 14.45 13.98 14.28 4.1M
2022-02-07 14.50 14.81 14.06 14.25 3.5M
2022-01-28 14.48 14.63 14.04 14.26 2.6M
2022-01-27 14.70 14.79 14.30 14.30 2.9M
2022-01-26 14.50 15.08 14.49 14.69 4.0M
2022-01-25 15.17 15.69 14.50 14.58 5.4M
2022-01-24 15.06 15.45 14.77 15.18 3.4M
2022-01-21 15.75 15.80 15.20 15.37 4.3M
2022-01-20 16.58 16.66 15.73 15.73 6.4M
2022-01-19 16.96 16.96 16.49 16.56 4.0M
2022-01-18 17.29 17.85 16.77 16.96 3.9M
2022-01-17 16.93 17.50 16.88 17.25 3.7M
2022-01-14 17.32 17.36 16.85 16.90 3.0M
2022-01-13 17.16 17.58 16.79 17.36 4.8M
2022-01-12 17.21 17.42 17.10 17.23 3.4M
2022-01-11 17.36 17.71 17.08 17.15 3.7M
2022-01-10 17.80 17.80 17.12 17.27 4.5M
2022-01-07 17.72 18.16 17.68 17.78 3.0M
2022-01-06 17.81 18.13 17.62 17.80 3.0M
2022-01-05 18.00 18.68 17.82 17.99 5.0M
2022-01-04 17.98 18.15 17.70 18.03 3.7M