万泽股份 sz.000534
36.00
+0.25%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 35.99 | 36.78 | 35.27 | 36.00 | +0.25% | 5.78 | 3.21% |
| 2026-05-22 | 36.00 | 36.75 | 34.90 | 35.91 | +0.42% | 5.95 | 3.33% |
| 2026-05-21 | 37.38 | 38.67 | 35.67 | 35.76 | -3.25% | 6.41 | 3.42% |
| 2026-05-20 | 38.19 | 38.49 | 36.39 | 36.96 | -4.00% | 6.33 | 3.42% |
| 2026-05-19 | 37.45 | 39.22 | 36.81 | 38.50 | +2.69% | 7.37 | 3.84% |
| 2026-05-18 | 37.06 | 38.38 | 36.48 | 37.49 | +1.65% | 6.45 | 3.43% |
| 2026-05-15 | 39.00 | 39.32 | 36.51 | 36.88 | -4.60% | 7.57 | 4.05% |
| 2026-05-14 | 40.38 | 41.51 | 38.66 | 38.66 | -4.92% | 13.79 | 6.84% |
| 2026-05-13 | 37.24 | 40.95 | 37.10 | 40.66 | +9.21% | 18.88 | 9.44% |
| 2026-05-12 | 38.99 | 39.17 | 36.90 | 37.23 | -2.97% | 9.91 | 5.26% |
| 2026-05-11 | 39.10 | 39.58 | 38.10 | 38.37 | -2.61% | 9.19 | 4.74% |
| 2026-05-08 | 41.52 | 41.61 | 39.30 | 39.40 | -7.99% | 12.37 | 6.18% |
| 2026-05-07 | 40.50 | 43.05 | 37.66 | 42.82 | +4.95% | 14.28 | 7.12% |
| 2026-05-06 | 39.58 | 41.40 | 38.63 | 40.80 | +3.21% | 10.87 | 5.41% |
| 2026-04-30 | 40.30 | 41.10 | 39.24 | 39.53 | -2.87% | 5.92 | 2.97% |
| 2026-04-29 | 38.99 | 41.99 | 38.27 | 40.70 | +4.41% | 8.94 | 4.47% |
| 2026-04-28 | 40.80 | 40.80 | 38.39 | 38.98 | -5.34% | 8.10 | 4.12% |
| 2026-04-27 | 44.62 | 45.32 | 40.84 | 41.18 | -6.32% | 10.18 | 4.83% |
| 2026-04-24 | 44.20 | 45.48 | 42.00 | 43.96 | -0.11% | 10.12 | 4.63% |
| 2026-04-23 | 45.02 | 46.30 | 42.81 | 44.01 | +3.09% | 16.26 | 7.32% |