万达电影 (002739) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-15	12.03	12.32	0.38	3.18%	12.03	12.42	951411	116842	4.56%
2025-09-12	11.83	11.94	0.11	0.93%	11.82	11.98	579654	68987	2.78%
2025-09-11	11.86	11.83	-0.03	-0.25%	11.63	11.92	420284	49349	2.02%
2025-09-10	11.76	11.86	0.07	0.59%	11.71	12.00	479471	56959	2.30%
2025-09-09	11.85	11.79	-0.06	-0.51%	11.69	11.95	512296	60499	2.46%
2025-09-08	11.58	11.85	0.19	1.63%	11.56	11.86	624808	73501	3.00%
2025-09-05	11.19	11.66	0.51	4.57%	11.16	11.69	653069	74747	3.13%
2025-09-04	11.18	11.15	-0.02	-0.18%	11.04	11.29	364864	40769	1.75%
2025-09-03	11.30	11.17	-0.12	-1.06%	11.13	11.48	375896	42405	1.80%
2025-09-02	11.61	11.29	-0.35	-3.01%	11.24	11.61	506584	57583	2.43%
2025-09-01	11.74	11.64	-0.08	-0.68%	11.58	11.74	368557	42912	1.77%
2025-08-29	11.80	11.72	-0.08	-0.68%	11.69	11.91	464644	54760	2.23%
2025-08-28	11.84	11.80	0.17	1.46%	11.61	12.00	612564	72332	2.94%
2025-08-27	11.79	11.63	-0.17	-1.44%	11.61	11.92	479113	56496	2.30%
2025-08-26	11.65	11.80	0.14	1.20%	11.60	11.87	485422	57107	2.33%
2025-08-25	11.56	11.66	0.16	1.39%	11.46	11.67	547327	63407	2.62%
2025-08-22	11.42	11.50	0.08	0.70%	11.41	11.55	325193	37302	1.56%
2025-08-21	11.36	11.42	0.01	0.09%	11.35	11.48	299918	34282	1.44%
2025-08-20	11.34	11.41	0.04	0.35%	11.24	11.41	295962	33486	1.42%
2025-08-19	11.48	11.37	-0.11	-0.96%	11.36	11.49	336216	38351	1.61%
2025-08-18	11.30	11.48	0.18	1.59%	11.30	11.61	573675	65882	2.75%
2025-08-15	11.19	11.30	0.09	0.80%	11.14	11.30	295114	33168	1.42%
2025-08-14	11.35	11.21	-0.14	-1.23%	11.20	11.45	411151	46591	1.97%
2025-08-13	11.40	11.35	-0.03	-0.26%	11.33	11.42	305926	34747	1.47%
2025-08-12	11.45	11.38	-0.07	-0.61%	11.35	11.47	318825	36313	1.53%
2025-08-11	11.49	11.45	-0.04	-0.35%	11.39	11.49	296511	33907	1.42%
2025-08-08	11.49	11.49	0.01	0.09%	11.39	11.52	230261	26363	1.10%
2025-08-07	11.49	11.48	-0.02	-0.17%	11.46	11.57	276356	31793	1.33%
2025-08-06	11.51	11.50	-0.03	-0.26%	11.37	11.52	315420	36090	1.51%
2025-08-05	11.52	11.53	-0.03	-0.26%	11.45	11.59	292678	33687	1.40%
2025-08-04	11.69	11.56	-0.14	-1.20%	11.49	11.73	362339	41883	1.74%
2025-08-01	11.71	11.70	0.00	0.00%	11.51	11.76	370176	43067	1.78%
2025-07-31	12.01	11.70	-0.29	-2.42%	11.64	12.02	423628	49836	2.03%
2025-07-30	11.88	11.99	0.12	1.01%	11.88	12.14	546962	65604	2.62%
2025-07-29	12.18	11.87	-0.31	-2.55%	11.77	12.20	558887	66496	2.68%
2025-07-28	12.19	12.18	0.29	2.44%	12.01	12.29	717414	87081	3.44%
2025-07-25	11.89	11.89	0.04	0.34%	11.75	11.97	371122	43940	1.78%
2025-07-24	11.65	11.85	0.26	2.24%	11.62	11.89	470146	55397	2.25%
2025-07-23	11.65	11.59	-0.03	-0.26%	11.57	11.93	458610	53740	2.20%
2025-07-22	11.58	11.62	0.04	0.35%	11.51	11.76	329536	38272	1.58%
2025-07-21	11.64	11.58	-0.13	-1.11%	11.47	11.65	367609	42475	1.76%
2025-07-18	11.67	11.71	0.06	0.52%	11.56	11.83	338068	39495	1.62%
2025-07-17	11.55	11.65	0.09	0.78%	11.50	11.69	287200	33310	1.38%
2025-07-16	11.26	11.56	0.31	2.76%	11.26	11.82	572411	66443	2.74%
2025-07-15	11.55	11.25	-0.22	-1.92%	11.21	11.59	438885	49775	2.10%
2025-07-14	11.59	11.47	-0.14	-1.21%	11.45	11.60	243031	27942	1.17%
2025-07-11	11.56	11.61	0.05	0.43%	11.49	11.65	234941	27217	1.13%
2025-07-10	11.43	11.56	0.10	0.87%	11.41	11.65	198542	22931	0.95%
2025-07-09	11.34	11.46	0.11	0.97%	11.32	11.55	282305	32351	1.35%
2025-07-08	11.25	11.35	0.10	0.89%	11.18	11.38	169126	19146	0.81%
2025-07-07	11.28	11.25	-0.06	-0.53%	11.20	11.40	168055	18999	0.81%
2025-07-04	11.44	11.31	-0.13	-1.14%	11.28	11.44	168225	19080	0.81%
2025-07-03	11.44	11.44	-0.01	-0.09%	11.38	11.57	159901	18318	0.77%
2025-07-02	11.50	11.45	-0.07	-0.61%	11.38	11.63	187184	21488	0.90%
2025-07-01	11.44	11.52	0.09	0.79%	11.37	11.63	237700	27411	1.14%
2025-06-30	11.37	11.43	0.13	1.15%	11.35	11.55	223210	25537	1.07%
2025-06-27	11.45	11.30	-0.10	-0.88%	11.29	11.45	222292	25240	1.07%
2025-06-26	11.42	11.40	-0.06	-0.52%	11.34	11.55	183411	20997	0.88%
2025-06-25	11.35	11.46	0.10	0.88%	11.23	11.49	216572	24549	1.04%
2025-06-24	11.22	11.36	0.18	1.61%	11.19	11.39	180852	20493	0.87%
2025-06-23	11.17	11.18	-0.03	-0.27%	11.11	11.34	198520	22207	0.95%
2025-06-20	11.34	11.21	-0.15	-1.32%	11.21	11.42	161868	18226	0.78%
2025-06-19	11.30	11.36	0.03	0.26%	11.19	11.43	195048	22056	0.94%
2025-06-18	11.43	11.33	-0.14	-1.22%	11.27	11.53	159659	18100	0.77%
2025-06-17	11.69	11.47	-0.20	-1.71%	11.43	11.77	252634	29084	1.21%
2025-06-16	11.26	11.67	0.40	3.55%	11.25	11.69	297006	34317	1.42%
2025-06-13	11.59	11.27	-0.41	-3.51%	11.25	11.63	257923	29290	1.24%
2025-06-12	11.58	11.68	0.07	0.60%	11.51	11.78	201389	23519	0.97%
2025-06-11	11.72	11.61	-0.11	-0.94%	11.53	11.79	188392	21920	0.90%
2025-06-10	11.64	11.72	0.09	0.77%	11.59	11.84	276248	32339	1.32%
2025-06-09	11.30	11.63	0.36	3.19%	11.27	11.69	352036	40636	1.69%