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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 3.92 | 3.95 | 3.89 | 3.90 | -0.76% | 2.85 | 0.75% |
| 2026-04-20 | 3.94 | 3.95 | 3.89 | 3.93 | -0.76% | 3.15 | 0.83% |
| 2026-04-17 | 3.96 | 4.02 | 3.94 | 3.96 | 0.00% | 3.91 | 1.01% |
| 2026-04-16 | 3.97 | 4.00 | 3.94 | 3.96 | -0.25% | 2.73 | 0.71% |
| 2026-04-15 | 4.01 | 4.05 | 3.95 | 3.97 | -1.24% | 4.67 | 1.21% |
| 2026-04-14 | 3.93 | 4.04 | 3.91 | 4.02 | +2.81% | 7.25 | 1.88% |
| 2026-04-13 | 3.85 | 3.92 | 3.84 | 3.91 | +0.51% | 3.16 | 0.83% |
| 2026-04-10 | 3.87 | 3.94 | 3.87 | 3.89 | +0.52% | 2.98 | 0.78% |
| 2026-04-09 | 3.90 | 3.91 | 3.85 | 3.87 | -2.03% | 3.32 | 0.88% |
| 2026-04-08 | 3.85 | 3.98 | 3.84 | 3.95 | +3.67% | 4.77 | 1.26% |
| 2026-04-07 | 3.80 | 3.82 | 3.76 | 3.81 | -0.26% | 2.78 | 0.75% |
| 2026-04-03 | 3.92 | 3.93 | 3.80 | 3.82 | -2.55% | 3.97 | 1.07% |
| 2026-04-02 | 4.01 | 4.02 | 3.91 | 3.92 | -2.97% | 4.87 | 1.27% |
| 2026-04-01 | 4.04 | 4.07 | 3.99 | 4.04 | +1.25% | 4.31 | 1.10% |
| 2026-03-31 | 4.02 | 4.08 | 3.98 | 3.99 | -0.50% | 3.99 | 1.02% |
| 2026-03-30 | 4.00 | 4.03 | 3.96 | 4.01 | -1.23% | 3.80 | 0.98% |
| 2026-03-27 | 4.01 | 4.07 | 3.98 | 4.06 | +0.49% | 2.65 | 0.68% |
| 2026-03-26 | 4.10 | 4.14 | 4.03 | 4.04 | -1.94% | 3.46 | 0.87% |
| 2026-03-25 | 4.08 | 4.14 | 4.07 | 4.12 | +0.73% | 3.56 | 0.89% |
| 2026-03-24 | 4.09 | 4.11 | 4.02 | 4.09 | +1.74% | 3.72 | 0.94% |