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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.95 | 7.05 | 6.89 | 7.04 | +1.00% | 15.54 | 2.29% |
| 2025-09-15 | 6.92 | 7.04 | 6.82 | 6.97 | +0.43% | 15.85 | 2.36% |
| 2025-09-12 | 6.83 | 7.14 | 6.83 | 6.94 | +1.61% | 22.36 | 3.31% |
| 2025-09-11 | 6.82 | 6.84 | 6.73 | 6.83 | -0.44% | 9.92 | 1.51% |
| 2025-09-10 | 6.81 | 6.86 | 6.76 | 6.86 | 0.00% | 9.51 | 1.44% |
| 2025-09-09 | 6.79 | 6.91 | 6.74 | 6.86 | +1.48% | 14.95 | 2.24% |
| 2025-09-08 | 6.72 | 6.89 | 6.72 | 6.76 | +2.58% | 15.72 | 2.39% |
| 2025-09-05 | 6.53 | 6.59 | 6.49 | 6.59 | +0.92% | 7.66 | 1.21% |
| 2025-09-04 | 6.59 | 6.60 | 6.48 | 6.53 | -0.76% | 10.05 | 1.58% |
| 2025-09-03 | 6.75 | 6.79 | 6.56 | 6.58 | -2.08% | 11.59 | 1.80% |
| 2025-09-02 | 6.80 | 6.89 | 6.68 | 6.72 | -1.32% | 13.94 | 2.12% |
| 2025-09-01 | 6.76 | 6.86 | 6.70 | 6.81 | +0.29% | 9.54 | 1.45% |
| 2025-08-29 | 6.89 | 6.92 | 6.78 | 6.79 | +0.30% | 13.55 | 2.04% |
| 2025-08-28 | 6.75 | 6.81 | 6.62 | 6.77 | +0.45% | 14.26 | 2.18% |
| 2025-08-27 | 6.95 | 7.01 | 6.74 | 6.74 | -3.58% | 20.43 | 3.06% |
| 2025-08-26 | 6.98 | 7.03 | 6.90 | 6.99 | -2.37% | 30.51 | 4.51% |
| 2025-08-25 | 6.66 | 7.22 | 6.65 | 7.16 | +9.15% | 56.19 | 8.16% |
| 2025-08-22 | 6.56 | 6.56 | 6.51 | 6.56 | 0.00% | 8.54 | 1.35% |
| 2025-08-21 | 6.55 | 6.59 | 6.53 | 6.56 | +0.15% | 8.50 | 1.33% |
| 2025-08-20 | 6.52 | 6.60 | 6.49 | 6.55 | +0.31% | 8.48 | 1.34% |