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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 14.06 | 14.06 | 13.81 | 13.97 | -0.57% | 0.51 | 0.74% |
| 2025-05-26 | 13.95 | 14.17 | 13.91 | 14.05 | +0.57% | 0.44 | 0.62% |
| 2025-05-23 | 14.27 | 14.33 | 13.96 | 13.97 | -2.03% | 1.03 | 1.45% |
| 2025-05-22 | 14.71 | 14.71 | 14.24 | 14.26 | -3.44% | 1.22 | 1.69% |
| 2025-05-21 | 14.86 | 15.07 | 14.57 | 14.77 | -1.40% | 0.77 | 1.04% |
| 2025-05-20 | 14.69 | 15.03 | 14.64 | 14.98 | +1.49% | 0.78 | 1.05% |
| 2025-05-19 | 15.27 | 15.34 | 14.72 | 14.76 | -3.20% | 1.28 | 1.72% |
| 2025-05-16 | 15.14 | 15.37 | 15.09 | 15.25 | +0.86% | 0.61 | 0.80% |
| 2025-05-15 | 15.23 | 15.39 | 15.07 | 15.12 | -0.92% | 0.45 | 0.60% |
| 2025-05-14 | 15.37 | 15.49 | 15.24 | 15.26 | -1.23% | 0.73 | 0.96% |
| 2025-05-13 | 15.66 | 15.73 | 15.28 | 15.44 | -0.90% | 1.09 | 1.42% |
| 2025-05-12 | 15.81 | 16.00 | 15.36 | 15.58 | -0.82% | 1.38 | 1.76% |
| 2025-05-09 | 16.03 | 16.22 | 15.65 | 15.71 | -1.68% | 1.18 | 1.50% |
| 2025-05-08 | 15.65 | 16.13 | 15.53 | 15.98 | +2.62% | 1.50 | 1.89% |
| 2025-05-07 | 15.56 | 16.00 | 15.45 | 15.57 | +0.90% | 1.58 | 2.01% |
| 2025-05-06 | 15.42 | 15.70 | 15.38 | 15.43 | +0.13% | 0.91 | 1.18% |