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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 6.63 | 6.65 | 6.60 | 6.63 | 0.00% | 2.51 | 0.39% |
| 2025-05-23 | 6.67 | 6.70 | 6.63 | 6.63 | -0.60% | 2.95 | 0.46% |
| 2025-05-22 | 6.74 | 6.75 | 6.66 | 6.67 | -1.33% | 4.12 | 0.63% |
| 2025-05-21 | 6.78 | 6.79 | 6.75 | 6.76 | -0.29% | 2.93 | 0.45% |
| 2025-05-20 | 6.79 | 6.80 | 6.75 | 6.78 | -0.29% | 3.57 | 0.54% |
| 2025-05-19 | 6.75 | 6.83 | 6.73 | 6.80 | +0.44% | 3.81 | 0.58% |
| 2025-05-16 | 6.80 | 6.82 | 6.73 | 6.77 | -0.29% | 3.68 | 0.56% |
| 2025-05-15 | 6.89 | 6.92 | 6.79 | 6.79 | -1.45% | 5.15 | 0.78% |
| 2025-05-14 | 6.86 | 6.94 | 6.81 | 6.89 | +0.44% | 5.08 | 0.76% |
| 2025-05-13 | 6.87 | 6.91 | 6.84 | 6.86 | +0.15% | 4.00 | 0.60% |
| 2025-05-12 | 6.81 | 6.85 | 6.78 | 6.85 | +1.03% | 4.27 | 0.65% |
| 2025-05-09 | 6.88 | 6.89 | 6.78 | 6.78 | -1.45% | 4.99 | 0.75% |
| 2025-05-08 | 6.87 | 6.91 | 6.84 | 6.88 | -0.29% | 4.86 | 0.73% |
| 2025-05-07 | 7.03 | 7.06 | 6.88 | 6.90 | +1.02% | 9.42 | 1.39% |
| 2025-05-06 | 6.79 | 6.84 | 6.78 | 6.83 | +0.29% | 4.92 | 0.74% |