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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 14.26 | 14.32 | 14.08 | 14.08 | -1.19% | 0.99 | 1.39% |
| 2025-07-22 | 14.50 | 14.59 | 14.21 | 14.25 | -1.65% | 1.29 | 1.80% |
| 2025-07-21 | 14.84 | 14.86 | 14.35 | 14.49 | -2.81% | 1.41 | 1.95% |
| 2025-07-18 | 14.72 | 15.03 | 14.72 | 14.91 | +0.40% | 1.10 | 1.48% |
| 2025-07-17 | 14.14 | 14.86 | 14.08 | 14.85 | +5.08% | 1.36 | 1.87% |
| 2025-07-16 | 14.20 | 14.24 | 14.11 | 14.13 | -0.49% | 0.64 | 0.90% |
| 2025-07-15 | 14.35 | 14.43 | 14.07 | 14.20 | -1.39% | 0.81 | 1.14% |
| 2025-07-14 | 14.32 | 14.55 | 14.28 | 14.40 | +0.56% | 0.98 | 1.37% |
| 2025-07-11 | 14.14 | 14.55 | 14.14 | 14.32 | +1.34% | 1.23 | 1.71% |
| 2025-07-10 | 14.25 | 14.39 | 14.07 | 14.13 | -0.77% | 1.35 | 1.91% |
| 2025-07-09 | 14.51 | 14.54 | 14.21 | 14.24 | -1.92% | 1.34 | 1.87% |
| 2025-07-08 | 14.52 | 14.62 | 14.41 | 14.52 | -0.34% | 0.97 | 1.34% |
| 2025-07-07 | 14.86 | 14.93 | 14.47 | 14.57 | -1.88% | 0.88 | 1.21% |
| 2025-07-04 | 15.24 | 15.24 | 14.84 | 14.85 | -2.68% | 1.26 | 1.69% |
| 2025-07-03 | 14.65 | 15.34 | 14.65 | 15.26 | +3.73% | 3.10 | 4.10% |
| 2025-07-02 | 14.86 | 14.92 | 14.60 | 14.71 | -1.07% | 1.42 | 1.94% |
| 2025-07-01 | 14.90 | 15.26 | 14.74 | 14.87 | -0.07% | 2.69 | 3.59% |
| 2025-06-30 | 14.61 | 15.26 | 14.46 | 14.88 | +3.47% | 3.44 | 4.62% |
| 2025-06-27 | 14.24 | 14.41 | 14.06 | 14.38 | +0.98% | 1.83 | 2.58% |
| 2025-06-26 | 13.76 | 14.59 | 13.71 | 14.24 | +3.48% | 2.26 | 3.17% |