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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.25 | 4.26 | 4.01 | 4.02 | -7.37% | 8.76 | 2.18% |
| 2026-03-20 | 4.51 | 4.53 | 4.33 | 4.34 | -3.56% | 8.01 | 1.88% |
| 2026-03-19 | 4.61 | 4.63 | 4.50 | 4.50 | -2.81% | 6.39 | 1.45% |
| 2026-03-18 | 4.68 | 4.69 | 4.61 | 4.63 | -1.49% | 5.04 | 1.12% |
| 2026-03-17 | 4.68 | 4.76 | 4.66 | 4.70 | +0.86% | 7.35 | 1.60% |
| 2026-03-16 | 4.66 | 4.72 | 4.64 | 4.66 | 0.00% | 4.20 | 0.93% |
| 2026-03-13 | 4.65 | 4.73 | 4.64 | 4.66 | +0.22% | 5.44 | 1.20% |
| 2026-03-12 | 4.66 | 4.68 | 4.63 | 4.65 | -0.43% | 3.53 | 0.78% |
| 2026-03-11 | 4.66 | 4.69 | 4.64 | 4.67 | 0.00% | 3.60 | 0.79% |
| 2026-03-10 | 4.66 | 4.69 | 4.65 | 4.67 | +0.43% | 2.99 | 0.66% |
| 2026-03-09 | 4.65 | 4.67 | 4.62 | 4.65 | -1.48% | 4.27 | 0.95% |
| 2026-03-06 | 4.67 | 4.72 | 4.65 | 4.72 | +0.64% | 4.39 | 0.97% |
| 2026-03-05 | 4.65 | 4.73 | 4.65 | 4.69 | +1.52% | 4.49 | 0.99% |
| 2026-03-04 | 4.64 | 4.68 | 4.59 | 4.62 | -1.07% | 5.45 | 1.21% |
| 2026-03-03 | 4.75 | 4.78 | 4.66 | 4.67 | -1.68% | 7.51 | 1.64% |
| 2026-03-02 | 4.76 | 4.82 | 4.73 | 4.75 | -1.86% | 7.10 | 1.53% |
| 2026-02-27 | 4.83 | 4.84 | 4.79 | 4.84 | +0.41% | 5.45 | 1.17% |
| 2026-02-26 | 4.99 | 5.00 | 4.81 | 4.82 | -3.60% | 13.61 | 2.87% |
| 2026-02-25 | 4.92 | 5.07 | 4.91 | 5.00 | +1.63% | 12.37 | 2.54% |
| 2026-02-24 | 4.94 | 4.96 | 4.90 | 4.92 | -1.01% | 7.66 | 1.60% |