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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 16.53 | 17.60 | 16.48 | 17.55 | +4.84% | 6.03 | 7.03% |
| 2025-08-19 | 16.65 | 17.24 | 16.47 | 16.74 | +0.72% | 4.55 | 5.43% |
| 2025-08-18 | 16.75 | 16.86 | 16.50 | 16.62 | -0.30% | 3.13 | 3.79% |
| 2025-08-15 | 16.35 | 16.76 | 16.35 | 16.67 | +1.65% | 3.11 | 3.77% |
| 2025-08-14 | 17.03 | 17.19 | 16.39 | 16.40 | -3.81% | 3.99 | 4.80% |
| 2025-08-13 | 16.81 | 17.48 | 16.69 | 17.05 | +2.03% | 6.90 | 8.02% |
| 2025-08-12 | 17.05 | 17.12 | 16.56 | 16.71 | -1.99% | 4.60 | 5.49% |
| 2025-08-11 | 17.20 | 17.34 | 16.81 | 17.05 | -0.87% | 7.79 | 9.17% |
| 2025-08-08 | 15.68 | 17.20 | 15.39 | 17.20 | +10.01% | 9.42 | 11.51% |
| 2025-08-07 | 15.83 | 16.36 | 15.63 | 15.63 | -2.97% | 6.38 | 8.06% |
| 2025-08-06 | 16.43 | 16.90 | 15.81 | 16.11 | -3.81% | 10.43 | 12.83% |
| 2025-08-05 | 17.55 | 18.19 | 16.44 | 16.75 | -2.95% | 15.25 | 17.78% |
| 2025-08-04 | 16.76 | 17.26 | 16.10 | 17.26 | +9.97% | 10.18 | 12.01% |
| 2025-08-01 | 14.27 | 15.69 | 14.14 | 15.69 | +9.99% | 4.41 | 5.81% |
| 2025-07-31 | 14.50 | 14.62 | 14.18 | 14.27 | -2.05% | 1.04 | 1.45% |
| 2025-07-30 | 14.52 | 14.99 | 14.44 | 14.57 | -0.27% | 1.53 | 2.09% |
| 2025-07-29 | 14.52 | 14.62 | 14.33 | 14.61 | +0.69% | 0.90 | 1.25% |
| 2025-07-28 | 14.57 | 14.68 | 14.43 | 14.51 | -0.41% | 1.17 | 1.61% |
| 2025-07-25 | 14.73 | 14.73 | 14.40 | 14.57 | -1.08% | 1.08 | 1.48% |
| 2025-07-24 | 14.10 | 14.97 | 14.10 | 14.73 | +4.60% | 2.62 | 3.59% |