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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 4.85 | 4.86 | 4.72 | 4.73 | -2.47% | 9.98 | 2.15% |
| 2026-01-15 | 4.71 | 4.96 | 4.71 | 4.85 | +3.41% | 15.41 | 3.29% |
| 2026-01-14 | 4.82 | 4.85 | 4.69 | 4.69 | -2.90% | 13.37 | 2.88% |
| 2026-01-13 | 4.87 | 4.97 | 4.82 | 4.83 | -1.02% | 9.51 | 2.01% |
| 2026-01-12 | 4.89 | 4.93 | 4.85 | 4.88 | -1.61% | 9.72 | 2.05% |
| 2026-01-09 | 4.87 | 5.04 | 4.81 | 4.96 | +1.22% | 12.88 | 2.70% |
| 2026-01-08 | 4.73 | 5.00 | 4.69 | 4.90 | +3.59% | 15.17 | 3.21% |
| 2026-01-07 | 4.81 | 4.86 | 4.73 | 4.73 | -2.07% | 7.56 | 1.63% |
| 2026-01-06 | 4.73 | 4.86 | 4.72 | 4.83 | +1.68% | 10.81 | 2.32% |
| 2026-01-05 | 4.64 | 4.78 | 4.63 | 4.75 | +2.15% | 9.17 | 2.00% |
| 2025-12-31 | 4.66 | 4.68 | 4.62 | 4.65 | +0.65% | 5.00 | 1.11% |
| 2025-12-30 | 4.72 | 4.73 | 4.62 | 4.62 | -2.53% | 7.07 | 1.56% |
| 2025-12-29 | 4.75 | 4.79 | 4.72 | 4.74 | -0.63% | 5.73 | 1.24% |
| 2025-12-26 | 4.77 | 4.81 | 4.76 | 4.77 | -0.42% | 5.94 | 1.28% |
| 2025-12-25 | 4.79 | 4.80 | 4.75 | 4.79 | +0.63% | 5.18 | 1.12% |
| 2025-12-24 | 4.76 | 4.80 | 4.76 | 4.76 | -0.63% | 5.51 | 1.19% |
| 2025-12-23 | 4.88 | 4.90 | 4.77 | 4.79 | -2.84% | 9.99 | 2.13% |
| 2025-12-22 | 4.88 | 4.97 | 4.85 | 4.93 | +0.61% | 7.64 | 1.60% |
| 2025-12-19 | 4.85 | 4.94 | 4.84 | 4.90 | +0.62% | 8.16 | 1.71% |
| 2025-12-18 | 4.90 | 4.95 | 4.83 | 4.87 | -1.81% | 8.62 | 1.81% |