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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.54 | 6.61 | 6.51 | 6.53 | +0.46% | 10.66 | 1.67% |
| 2025-08-18 | 6.53 | 6.56 | 6.48 | 6.50 | -0.46% | 8.99 | 1.42% |
| 2025-08-15 | 6.43 | 6.59 | 6.42 | 6.53 | +1.56% | 10.41 | 1.64% |
| 2025-08-14 | 6.46 | 6.55 | 6.43 | 6.43 | -0.46% | 7.79 | 1.24% |
| 2025-08-13 | 6.48 | 6.50 | 6.43 | 6.46 | -0.15% | 5.24 | 0.83% |
| 2025-08-12 | 6.46 | 6.50 | 6.45 | 6.47 | -0.15% | 4.76 | 0.76% |
| 2025-08-11 | 6.48 | 6.52 | 6.47 | 6.48 | +0.47% | 5.34 | 0.85% |
| 2025-08-08 | 6.46 | 6.47 | 6.42 | 6.45 | -0.31% | 3.31 | 0.53% |
| 2025-08-07 | 6.43 | 6.48 | 6.40 | 6.47 | +0.47% | 5.00 | 0.80% |
| 2025-08-06 | 6.43 | 6.45 | 6.40 | 6.44 | -0.15% | 3.65 | 0.58% |
| 2025-08-05 | 6.41 | 6.45 | 6.39 | 6.45 | +0.62% | 4.20 | 0.67% |
| 2025-08-04 | 6.37 | 6.41 | 6.35 | 6.41 | +0.31% | 3.77 | 0.61% |
| 2025-08-01 | 6.44 | 6.46 | 6.39 | 6.39 | -0.78% | 5.93 | 0.95% |
| 2025-07-31 | 6.67 | 6.68 | 6.42 | 6.44 | -3.88% | 14.96 | 2.37% |
| 2025-07-30 | 6.80 | 6.88 | 6.69 | 6.70 | -1.62% | 10.79 | 1.64% |
| 2025-07-29 | 6.76 | 6.81 | 6.70 | 6.81 | +0.29% | 6.72 | 1.02% |
| 2025-07-28 | 6.78 | 6.84 | 6.68 | 6.79 | +0.15% | 8.08 | 1.23% |
| 2025-07-25 | 6.81 | 6.84 | 6.76 | 6.78 | -0.44% | 8.39 | 1.27% |
| 2025-07-24 | 6.70 | 6.84 | 6.67 | 6.81 | +1.34% | 12.50 | 1.90% |
| 2025-07-23 | 6.73 | 6.83 | 6.68 | 6.72 | +0.30% | 11.53 | 1.76% |