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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 6.12 | 6.13 | 6.04 | 6.06 | -1.14% | 6.22 | 1.05% |
| 2025-11-18 | 6.26 | 6.27 | 6.12 | 6.13 | -2.08% | 9.02 | 1.50% |
| 2025-11-17 | 6.25 | 6.29 | 6.24 | 6.26 | -0.16% | 5.27 | 0.87% |
| 2025-11-14 | 6.25 | 6.32 | 6.25 | 6.27 | -0.16% | 7.44 | 1.22% |
| 2025-11-13 | 6.24 | 6.28 | 6.22 | 6.28 | +0.32% | 4.78 | 0.79% |
| 2025-11-12 | 6.31 | 6.33 | 6.24 | 6.26 | -0.32% | 5.40 | 0.89% |
| 2025-11-11 | 6.24 | 6.31 | 6.23 | 6.28 | +0.32% | 5.68 | 0.93% |
| 2025-11-10 | 6.17 | 6.26 | 6.16 | 6.26 | +1.29% | 6.41 | 1.06% |
| 2025-11-07 | 6.17 | 6.22 | 6.15 | 6.18 | 0.00% | 4.54 | 0.75% |
| 2025-11-06 | 6.20 | 6.22 | 6.17 | 6.18 | -0.64% | 5.50 | 0.92% |
| 2025-11-05 | 6.20 | 6.24 | 6.16 | 6.22 | -0.16% | 4.29 | 0.71% |
| 2025-11-04 | 6.28 | 6.30 | 6.21 | 6.23 | -1.11% | 6.72 | 1.11% |
| 2025-11-03 | 6.28 | 6.32 | 6.26 | 6.30 | +0.48% | 4.34 | 0.71% |
| 2025-10-31 | 6.24 | 6.30 | 6.20 | 6.27 | 0.00% | 5.29 | 0.87% |
| 2025-10-30 | 6.31 | 6.32 | 6.26 | 6.27 | -0.63% | 4.63 | 0.76% |
| 2025-10-29 | 6.26 | 6.32 | 6.24 | 6.31 | +0.64% | 5.39 | 0.88% |
| 2025-10-28 | 6.32 | 6.33 | 6.26 | 6.27 | -0.79% | 5.78 | 0.94% |
| 2025-10-27 | 6.37 | 6.38 | 6.31 | 6.32 | -0.63% | 6.67 | 1.08% |
| 2025-10-24 | 6.36 | 6.39 | 6.34 | 6.36 | -0.31% | 4.70 | 0.76% |
| 2025-10-23 | 6.41 | 6.43 | 6.33 | 6.38 | 0.00% | 4.80 | 0.78% |