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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 4.92 | 4.97 | 4.84 | 4.96 | -0.20% | 9.76 | 2.05% |
| 2025-12-16 | 4.88 | 5.05 | 4.87 | 4.97 | +2.05% | 13.69 | 2.85% |
| 2025-12-15 | 4.90 | 4.94 | 4.80 | 4.87 | -2.99% | 12.56 | 2.64% |
| 2025-12-12 | 5.13 | 5.21 | 5.01 | 5.02 | -0.99% | 17.10 | 3.45% |
| 2025-12-11 | 5.18 | 5.25 | 5.04 | 5.07 | -3.43% | 27.92 | 5.62% |
| 2025-12-10 | 4.76 | 5.25 | 4.70 | 5.25 | +10.06% | 32.29 | 6.55% |
| 2025-12-09 | 4.89 | 4.93 | 4.76 | 4.77 | -2.85% | 11.36 | 2.43% |
| 2025-12-08 | 4.90 | 4.98 | 4.90 | 4.91 | -0.81% | 9.64 | 2.01% |
| 2025-12-05 | 4.94 | 4.97 | 4.81 | 4.95 | -0.40% | 15.53 | 3.27% |
| 2025-12-04 | 4.96 | 5.07 | 4.91 | 4.97 | -0.80% | 13.03 | 2.70% |
| 2025-12-03 | 5.22 | 5.23 | 5.00 | 5.01 | -3.65% | 14.19 | 2.87% |
| 2025-12-02 | 5.24 | 5.26 | 5.18 | 5.20 | 0.00% | 8.80 | 1.74% |
| 2025-12-01 | 5.30 | 5.34 | 5.17 | 5.20 | -3.35% | 16.85 | 3.31% |
| 2025-11-28 | 5.41 | 5.48 | 5.27 | 5.38 | -1.65% | 15.79 | 3.04% |
| 2025-11-27 | 5.60 | 5.65 | 5.37 | 5.47 | -7.13% | 21.82 | 4.08% |
| 2025-11-26 | 6.03 | 6.06 | 5.88 | 5.89 | -2.48% | 11.92 | 2.06% |
| 2025-11-25 | 6.05 | 6.10 | 6.01 | 6.04 | 0.00% | 5.81 | 0.99% |
| 2025-11-24 | 6.06 | 6.13 | 6.04 | 6.04 | -0.33% | 6.12 | 1.04% |
| 2025-11-21 | 6.12 | 6.19 | 6.06 | 6.06 | -2.26% | 7.52 | 1.27% |
| 2025-11-20 | 6.06 | 6.29 | 6.02 | 6.20 | +2.31% | 12.12 | 2.02% |