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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 42.38 | 43.08 | 39.32 | 42.69 | +1.21% | 12.65 | 6.15% |
| 2026-04-21 | 44.34 | 44.34 | 41.31 | 42.18 | -5.26% | 8.99 | 4.27% |
| 2026-04-20 | 43.25 | 45.86 | 42.89 | 44.52 | +2.42% | 9.13 | 4.10% |
| 2026-04-17 | 44.37 | 44.88 | 42.92 | 43.47 | -0.98% | 11.48 | 5.25% |
| 2026-04-16 | 41.50 | 45.90 | 41.50 | 43.90 | +5.20% | 14.84 | 6.72% |
| 2026-04-15 | 44.30 | 45.06 | 41.48 | 41.73 | -6.20% | 13.72 | 6.40% |
| 2026-04-14 | 46.06 | 46.41 | 42.00 | 44.49 | -3.24% | 16.52 | 7.56% |
| 2026-04-13 | 44.86 | 46.60 | 43.50 | 45.98 | +0.66% | 18.72 | 8.28% |
| 2026-04-10 | 44.00 | 45.68 | 43.08 | 45.68 | +9.99% | 9.90 | 4.42% |
| 2026-04-09 | 40.50 | 42.36 | 39.38 | 41.53 | +5.59% | 17.23 | 8.47% |
| 2026-04-08 | 37.23 | 39.33 | 37.01 | 39.33 | +10.01% | 2.49 | 1.27% |
| 2026-04-07 | 37.50 | 37.53 | 35.47 | 35.75 | -3.66% | 4.93 | 2.73% |
| 2026-04-03 | 38.30 | 38.82 | 36.92 | 37.11 | -3.28% | 5.91 | 3.14% |
| 2026-04-02 | 39.68 | 40.00 | 37.40 | 38.37 | -1.56% | 8.99 | 4.69% |
| 2026-04-01 | 36.42 | 38.98 | 36.25 | 38.98 | +9.99% | 4.51 | 2.37% |
| 2026-03-31 | 36.80 | 36.96 | 35.03 | 35.44 | -1.45% | 7.26 | 4.05% |
| 2026-03-30 | 37.21 | 37.80 | 35.28 | 35.96 | -6.11% | 11.43 | 6.34% |
| 2026-03-27 | 39.41 | 40.40 | 36.80 | 38.30 | -5.24% | 10.93 | 5.72% |
| 2026-03-26 | 41.21 | 42.03 | 39.61 | 40.42 | -1.80% | 8.21 | 4.03% |
| 2026-03-25 | 40.49 | 42.90 | 40.05 | 41.16 | +3.60% | 9.14 | 4.38% |