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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 13.34 | 13.76 | 13.33 | 13.76 | +3.14% | 0.98 | 1.44% |
| 2025-06-24 | 13.07 | 13.37 | 13.01 | 13.34 | +2.53% | 0.81 | 1.21% |
| 2025-06-23 | 12.97 | 13.10 | 12.87 | 13.01 | -0.53% | 0.76 | 1.17% |
| 2025-06-20 | 13.15 | 13.36 | 13.06 | 13.08 | -0.91% | 0.78 | 1.18% |
| 2025-06-19 | 13.50 | 13.53 | 13.15 | 13.20 | -2.07% | 0.62 | 0.93% |
| 2025-06-18 | 13.43 | 13.63 | 13.31 | 13.48 | +0.15% | 0.65 | 0.96% |
| 2025-06-17 | 13.47 | 13.64 | 13.38 | 13.46 | +0.45% | 0.52 | 0.78% |
| 2025-06-16 | 13.30 | 13.62 | 13.22 | 13.40 | +0.90% | 0.83 | 1.23% |
| 2025-06-13 | 13.64 | 13.69 | 13.17 | 13.28 | -2.84% | 0.83 | 1.24% |
| 2025-06-12 | 13.61 | 13.74 | 13.53 | 13.67 | +0.07% | 0.47 | 0.69% |
| 2025-06-11 | 13.68 | 13.89 | 13.63 | 13.66 | +0.22% | 0.58 | 0.85% |
| 2025-06-10 | 13.97 | 13.98 | 13.42 | 13.63 | -1.80% | 1.09 | 1.59% |
| 2025-06-09 | 13.84 | 14.04 | 13.76 | 13.88 | +0.51% | 0.96 | 1.38% |
| 2025-06-06 | 14.14 | 14.22 | 13.72 | 13.81 | -2.60% | 1.38 | 1.99% |
| 2025-06-05 | 14.29 | 14.32 | 14.03 | 14.18 | -0.63% | 0.69 | 0.97% |
| 2025-06-04 | 14.33 | 14.33 | 14.17 | 14.27 | -0.35% | 0.50 | 0.70% |
| 2025-06-03 | 14.01 | 14.41 | 14.01 | 14.32 | +2.35% | 0.87 | 1.23% |
| 2025-05-30 | 14.38 | 14.50 | 13.94 | 13.99 | -1.20% | 1.15 | 1.62% |
| 2025-05-29 | 13.78 | 14.21 | 13.78 | 14.16 | +2.23% | 0.86 | 1.22% |
| 2025-05-28 | 13.97 | 14.06 | 13.80 | 13.85 | -0.86% | 0.54 | 0.77% |