万科A sz.000002
3.46
-0.29%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 3.48 | 3.50 | 3.43 | 3.46 | -0.29% | 3.01 | 0.89% |
| 2026-05-21 | 3.61 | 3.62 | 3.47 | 3.47 | -3.61% | 4.68 | 1.36% |
| 2026-05-20 | 3.69 | 3.70 | 3.59 | 3.60 | -2.96% | 4.36 | 1.24% |
| 2026-05-19 | 3.68 | 3.73 | 3.67 | 3.71 | +0.82% | 3.70 | 1.03% |
| 2026-05-18 | 3.78 | 3.79 | 3.66 | 3.68 | -2.65% | 5.63 | 1.57% |
| 2026-05-15 | 3.87 | 3.88 | 3.76 | 3.78 | -2.33% | 4.60 | 1.24% |
| 2026-05-14 | 3.99 | 4.03 | 3.86 | 3.87 | -3.01% | 4.91 | 1.29% |
| 2026-05-13 | 4.08 | 4.10 | 3.98 | 3.99 | -2.68% | 5.25 | 1.35% |
| 2026-05-12 | 4.07 | 4.16 | 4.02 | 4.10 | +0.24% | 7.26 | 1.82% |
| 2026-05-11 | 4.00 | 4.14 | 3.98 | 4.09 | +2.25% | 7.87 | 1.99% |
| 2026-05-08 | 3.97 | 4.03 | 3.95 | 4.00 | +0.50% | 4.43 | 1.14% |
| 2026-05-07 | 4.00 | 4.02 | 3.96 | 3.98 | -0.75% | 4.52 | 1.17% |
| 2026-05-06 | 3.94 | 4.03 | 3.89 | 4.01 | +2.56% | 7.26 | 1.88% |
| 2026-04-30 | 3.87 | 3.95 | 3.83 | 3.91 | +1.03% | 6.48 | 1.71% |
| 2026-04-29 | 3.76 | 3.89 | 3.76 | 3.87 | +3.20% | 5.60 | 1.49% |
| 2026-04-28 | 3.73 | 3.81 | 3.72 | 3.75 | +0.54% | 3.45 | 0.94% |
| 2026-04-27 | 3.76 | 3.76 | 3.70 | 3.73 | -0.53% | 2.97 | 0.82% |
| 2026-04-24 | 3.80 | 3.81 | 3.74 | 3.75 | -1.57% | 3.41 | 0.93% |
| 2026-04-23 | 3.87 | 3.88 | 3.81 | 3.81 | -1.80% | 4.07 | 1.09% |
| 2026-04-22 | 3.92 | 3.92 | 3.86 | 3.88 | -0.51% | 2.97 | 0.79% |