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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.61 | 6.72 | 6.53 | 6.70 | +1.52% | 9.88 | 1.53% |
| 2025-07-21 | 6.56 | 6.61 | 6.55 | 6.60 | +0.46% | 4.91 | 0.77% |
| 2025-07-18 | 6.57 | 6.59 | 6.54 | 6.57 | +0.15% | 3.77 | 0.59% |
| 2025-07-17 | 6.56 | 6.59 | 6.51 | 6.56 | 0.00% | 4.64 | 0.73% |
| 2025-07-16 | 6.55 | 6.65 | 6.53 | 6.56 | -0.61% | 5.59 | 0.87% |
| 2025-07-15 | 6.64 | 6.65 | 6.46 | 6.60 | -0.90% | 9.96 | 1.57% |
| 2025-07-14 | 6.73 | 6.79 | 6.63 | 6.66 | -1.48% | 8.05 | 1.24% |
| 2025-07-11 | 6.75 | 6.79 | 6.68 | 6.76 | 0.00% | 11.00 | 1.68% |
| 2025-07-10 | 6.52 | 6.87 | 6.51 | 6.76 | +3.36% | 16.87 | 2.59% |
| 2025-07-09 | 6.54 | 6.58 | 6.52 | 6.54 | -0.30% | 4.82 | 0.76% |
| 2025-07-08 | 6.51 | 6.58 | 6.47 | 6.56 | +0.61% | 6.10 | 0.96% |
| 2025-07-07 | 6.44 | 6.59 | 6.44 | 6.52 | +1.24% | 7.88 | 1.24% |
| 2025-07-04 | 6.48 | 6.52 | 6.41 | 6.44 | -0.31% | 5.08 | 0.81% |
| 2025-07-03 | 6.48 | 6.55 | 6.44 | 6.46 | -0.62% | 5.25 | 0.83% |
| 2025-07-02 | 6.36 | 6.52 | 6.34 | 6.50 | +2.36% | 8.44 | 1.35% |
| 2025-07-01 | 6.42 | 6.42 | 6.31 | 6.35 | -1.09% | 3.80 | 0.62% |
| 2025-06-30 | 6.40 | 6.45 | 6.39 | 6.42 | +0.47% | 3.87 | 0.62% |
| 2025-06-27 | 6.39 | 6.48 | 6.38 | 6.39 | 0.00% | 5.05 | 0.81% |
| 2025-06-26 | 6.42 | 6.44 | 6.38 | 6.39 | -0.62% | 4.23 | 0.68% |
| 2025-06-25 | 6.34 | 6.43 | 6.32 | 6.43 | +1.26% | 5.24 | 0.84% |