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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 39.75 | 40.53 | 38.47 | 39.73 | +6.54% | 9.96 | 5.04% |
| 2026-03-23 | 40.64 | 41.39 | 37.29 | 37.29 | -9.99% | 8.35 | 4.30% |
| 2026-03-20 | 42.36 | 42.87 | 40.82 | 41.43 | -1.24% | 7.60 | 3.65% |
| 2026-03-19 | 41.99 | 42.74 | 40.70 | 41.95 | -2.78% | 8.25 | 3.98% |
| 2026-03-18 | 40.10 | 43.50 | 40.10 | 43.15 | +8.61% | 11.24 | 5.38% |
| 2026-03-17 | 39.85 | 41.23 | 38.23 | 39.73 | +1.35% | 11.95 | 5.95% |
| 2026-03-16 | 40.43 | 40.83 | 38.30 | 39.20 | -3.38% | 10.94 | 5.59% |
| 2026-03-13 | 43.56 | 44.69 | 40.23 | 40.57 | -9.24% | 17.73 | 8.57% |
| 2026-03-12 | 45.56 | 47.05 | 43.10 | 44.70 | -3.66% | 17.70 | 7.89% |
| 2026-03-11 | 47.45 | 47.62 | 45.00 | 46.40 | -2.62% | 16.06 | 6.94% |
| 2026-03-10 | 47.00 | 49.14 | 45.29 | 47.65 | +5.05% | 17.78 | 7.52% |
| 2026-03-09 | 39.95 | 45.36 | 39.20 | 45.36 | +9.99% | 18.73 | 8.73% |
| 2026-03-06 | 37.12 | 41.24 | 37.02 | 41.24 | +10.00% | 8.13 | 4.10% |
| 2026-03-05 | 36.41 | 38.38 | 36.25 | 37.49 | +5.52% | 10.48 | 5.59% |
| 2026-03-04 | 33.70 | 37.45 | 33.70 | 35.53 | -0.25% | 9.17 | 5.13% |
| 2026-03-03 | 38.60 | 39.00 | 35.62 | 35.62 | -10.01% | 9.57 | 5.27% |
| 2026-03-02 | 39.21 | 41.10 | 38.80 | 39.58 | -5.42% | 11.08 | 5.57% |
| 2026-02-27 | 38.89 | 41.90 | 38.21 | 41.85 | +7.42% | 11.74 | 5.85% |
| 2026-02-26 | 35.60 | 38.96 | 35.28 | 38.96 | +9.99% | 7.46 | 3.97% |
| 2026-02-25 | 35.90 | 36.86 | 35.10 | 35.42 | -1.45% | 5.45 | 3.04% |