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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.95 | 4.99 | 4.88 | 4.97 | +1.02% | 11.09 | 2.31% |
| 2026-02-12 | 4.93 | 5.06 | 4.92 | 4.92 | +0.61% | 14.67 | 3.03% |
| 2026-02-11 | 4.88 | 4.91 | 4.83 | 4.89 | +0.20% | 6.61 | 1.40% |
| 2026-02-10 | 4.97 | 4.98 | 4.87 | 4.88 | -1.61% | 7.94 | 1.67% |
| 2026-02-09 | 4.83 | 5.07 | 4.83 | 4.96 | +3.12% | 13.99 | 2.90% |
| 2026-02-06 | 4.82 | 4.86 | 4.78 | 4.81 | -1.43% | 7.83 | 1.67% |
| 2026-02-05 | 4.86 | 4.92 | 4.84 | 4.88 | -0.41% | 10.44 | 2.20% |
| 2026-02-04 | 4.68 | 4.92 | 4.67 | 4.90 | +4.26% | 17.05 | 3.64% |
| 2026-02-03 | 4.72 | 4.77 | 4.67 | 4.70 | +0.43% | 7.72 | 1.69% |
| 2026-02-02 | 4.70 | 4.80 | 4.66 | 4.68 | -4.10% | 14.22 | 3.10% |
| 2026-01-30 | 5.06 | 5.07 | 4.88 | 4.88 | -4.87% | 18.53 | 3.85% |
| 2026-01-29 | 4.82 | 5.18 | 4.77 | 5.13 | +5.56% | 30.48 | 6.23% |
| 2026-01-28 | 4.88 | 4.93 | 4.81 | 4.86 | +2.32% | 13.62 | 2.88% |
| 2026-01-27 | 4.81 | 4.83 | 4.72 | 4.75 | -1.45% | 8.32 | 1.80% |
| 2026-01-26 | 4.92 | 4.97 | 4.81 | 4.82 | -2.63% | 13.17 | 2.79% |
| 2026-01-23 | 4.97 | 4.98 | 4.89 | 4.95 | 0.00% | 12.81 | 2.68% |
| 2026-01-22 | 5.01 | 5.02 | 4.92 | 4.95 | -1.20% | 14.46 | 3.00% |
| 2026-01-21 | 4.86 | 5.11 | 4.81 | 5.01 | +4.59% | 25.42 | 5.27% |
| 2026-01-20 | 4.71 | 4.85 | 4.70 | 4.79 | +1.27% | 10.08 | 2.16% |
| 2026-01-19 | 4.70 | 4.77 | 4.68 | 4.73 | 0.00% | 5.52 | 1.20% |