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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 33.18 | 36.23 | 32.57 | 35.94 | +9.11% | 8.39 | 4.80% |
| 2026-02-13 | 34.90 | 35.22 | 32.16 | 32.94 | -5.62% | 8.63 | 5.24% |
| 2026-02-12 | 32.88 | 35.46 | 31.10 | 34.90 | +8.25% | 11.13 | 6.57% |
| 2026-02-11 | 32.75 | 33.29 | 31.88 | 32.24 | -3.18% | 4.54 | 2.79% |
| 2026-02-10 | 32.10 | 34.20 | 30.60 | 33.30 | +5.11% | 9.01 | 5.51% |
| 2026-02-09 | 29.55 | 31.96 | 29.20 | 31.68 | +9.05% | 8.25 | 5.30% |
| 2026-02-06 | 30.00 | 30.14 | 28.74 | 29.05 | -2.71% | 3.91 | 2.66% |
| 2026-02-05 | 31.18 | 31.70 | 28.83 | 29.86 | -3.74% | 6.32 | 4.23% |
| 2026-02-04 | 30.65 | 31.56 | 29.65 | 31.02 | +1.21% | 9.07 | 5.91% |
| 2026-02-03 | 28.07 | 30.65 | 28.07 | 30.65 | +10.01% | 9.21 | 6.27% |
| 2026-02-02 | 29.30 | 29.88 | 27.80 | 27.86 | -5.11% | 6.99 | 4.85% |
| 2026-01-30 | 30.89 | 30.93 | 28.58 | 29.36 | -5.01% | 6.58 | 4.48% |
| 2026-01-29 | 30.98 | 33.33 | 30.68 | 30.91 | -0.13% | 9.82 | 6.14% |
| 2026-01-28 | 30.89 | 31.89 | 30.00 | 30.95 | +0.49% | 7.82 | 5.08% |
| 2026-01-27 | 28.03 | 31.10 | 28.03 | 30.80 | +8.45% | 9.58 | 6.37% |
| 2026-01-26 | 27.20 | 29.65 | 26.50 | 28.40 | +4.41% | 9.62 | 6.82% |
| 2026-01-23 | 27.74 | 27.99 | 26.31 | 27.20 | -1.95% | 6.81 | 5.03% |
| 2026-01-22 | 25.51 | 27.94 | 25.37 | 27.74 | +6.53% | 9.17 | 6.75% |
| 2026-01-21 | 24.72 | 26.60 | 24.31 | 26.04 | +4.33% | 8.28 | 6.43% |
| 2026-01-20 | 25.20 | 25.99 | 24.61 | 24.96 | -0.72% | 9.51 | 7.53% |