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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.29 | 6.37 | 6.28 | 6.35 | +0.95% | 3.93 | 0.64% |
| 2025-06-23 | 6.26 | 6.30 | 6.21 | 6.29 | 0.00% | 3.45 | 0.57% |
| 2025-06-20 | 6.33 | 6.34 | 6.28 | 6.29 | -0.47% | 3.31 | 0.54% |
| 2025-06-19 | 6.42 | 6.43 | 6.30 | 6.32 | -1.86% | 5.42 | 0.88% |
| 2025-06-18 | 6.51 | 6.53 | 6.42 | 6.44 | -1.38% | 4.10 | 0.65% |
| 2025-06-17 | 6.57 | 6.58 | 6.51 | 6.53 | -0.61% | 3.80 | 0.60% |
| 2025-06-16 | 6.46 | 6.63 | 6.45 | 6.57 | +2.02% | 8.53 | 1.34% |
| 2025-06-13 | 6.50 | 6.51 | 6.42 | 6.44 | -1.08% | 5.66 | 0.90% |
| 2025-06-12 | 6.55 | 6.56 | 6.48 | 6.51 | -0.91% | 7.00 | 1.11% |
| 2025-06-11 | 6.57 | 6.61 | 6.54 | 6.57 | -0.45% | 6.51 | 1.02% |
| 2025-06-10 | 6.63 | 6.73 | 6.56 | 6.60 | -0.30% | 6.91 | 1.07% |
| 2025-06-09 | 6.60 | 6.64 | 6.58 | 6.62 | +0.30% | 2.94 | 0.46% |
| 2025-06-06 | 6.64 | 6.66 | 6.59 | 6.60 | -0.60% | 2.99 | 0.47% |
| 2025-06-05 | 6.61 | 6.66 | 6.59 | 6.64 | +0.30% | 3.39 | 0.53% |
| 2025-06-04 | 6.59 | 6.64 | 6.57 | 6.62 | +0.61% | 3.34 | 0.52% |
| 2025-06-03 | 6.58 | 6.60 | 6.54 | 6.58 | -0.90% | 4.25 | 0.67% |
| 2025-05-30 | 6.68 | 6.70 | 6.64 | 6.64 | -0.90% | 3.25 | 0.50% |
| 2025-05-29 | 6.67 | 6.73 | 6.67 | 6.70 | +0.30% | 3.11 | 0.48% |
| 2025-05-28 | 6.73 | 6.76 | 6.67 | 6.68 | +0.15% | 2.73 | 0.42% |
| 2025-05-27 | 6.63 | 6.71 | 6.62 | 6.67 | +0.60% | 3.11 | 0.48% |