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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 6.36 | 6.44 | 6.35 | 6.38 | -0.31% | 4.99 | 0.80% |
| 2025-10-21 | 6.33 | 6.41 | 6.31 | 6.40 | +0.95% | 6.50 | 1.05% |
| 2025-10-20 | 6.33 | 6.35 | 6.30 | 6.34 | +0.32% | 5.49 | 0.89% |
| 2025-10-17 | 6.39 | 6.43 | 6.31 | 6.32 | -1.25% | 9.09 | 1.47% |
| 2025-10-16 | 6.47 | 6.48 | 6.38 | 6.40 | -1.39% | 9.21 | 1.48% |
| 2025-10-15 | 6.52 | 6.57 | 6.42 | 6.49 | -0.61% | 11.45 | 1.82% |
| 2025-10-14 | 6.57 | 6.69 | 6.52 | 6.53 | -0.61% | 12.62 | 1.97% |
| 2025-10-13 | 6.52 | 6.63 | 6.47 | 6.57 | -2.67% | 14.25 | 2.24% |
| 2025-10-10 | 6.72 | 6.89 | 6.72 | 6.75 | -0.59% | 10.50 | 1.59% |
| 2025-10-09 | 6.80 | 6.81 | 6.60 | 6.79 | -1.45% | 16.91 | 2.60% |
| 2025-09-30 | 6.80 | 6.93 | 6.76 | 6.89 | +1.17% | 12.12 | 1.81% |
| 2025-09-29 | 6.78 | 6.87 | 6.65 | 6.81 | +0.15% | 11.02 | 1.68% |
| 2025-09-26 | 6.76 | 6.98 | 6.73 | 6.80 | 0.00% | 10.34 | 1.55% |
| 2025-09-25 | 6.83 | 6.90 | 6.76 | 6.80 | -0.58% | 8.40 | 1.27% |
| 2025-09-24 | 6.71 | 6.94 | 6.69 | 6.84 | +1.18% | 10.75 | 1.62% |
| 2025-09-23 | 6.94 | 6.95 | 6.68 | 6.76 | -3.43% | 12.51 | 1.90% |
| 2025-09-22 | 6.90 | 7.10 | 6.83 | 7.00 | +0.29% | 15.73 | 2.33% |
| 2025-09-19 | 6.75 | 7.04 | 6.68 | 6.98 | +3.10% | 18.81 | 2.81% |
| 2025-09-18 | 6.98 | 6.99 | 6.72 | 6.77 | -3.97% | 17.49 | 2.63% |
| 2025-09-17 | 7.03 | 7.08 | 6.93 | 7.05 | +0.14% | 11.66 | 1.71% |