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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 22.91 | 25.14 | 22.86 | 25.14 | +10.02% | 6.46 | 5.32% |
| 2026-01-16 | 22.29 | 24.08 | 22.20 | 22.85 | +3.02% | 5.89 | 5.03% |
| 2026-01-15 | 21.60 | 22.63 | 21.58 | 22.18 | +1.32% | 2.78 | 2.52% |
| 2026-01-14 | 21.74 | 22.66 | 21.58 | 21.89 | +1.39% | 4.06 | 3.67% |
| 2026-01-13 | 22.72 | 22.82 | 21.57 | 21.59 | -6.98% | 4.68 | 4.26% |
| 2026-01-12 | 22.51 | 23.69 | 22.10 | 23.21 | +2.38% | 7.04 | 6.15% |
| 2026-01-09 | 21.99 | 23.74 | 21.94 | 22.67 | +5.05% | 9.64 | 8.35% |
| 2026-01-08 | 20.88 | 22.26 | 20.80 | 21.58 | +3.25% | 4.75 | 4.39% |
| 2026-01-07 | 20.88 | 21.10 | 20.50 | 20.90 | -0.14% | 4.10 | 3.94% |
| 2026-01-06 | 21.80 | 21.88 | 20.45 | 20.93 | -4.17% | 6.68 | 6.36% |
| 2026-01-05 | 22.28 | 22.28 | 21.24 | 21.84 | -0.73% | 4.73 | 4.34% |
| 2025-12-31 | 23.38 | 23.50 | 21.81 | 22.00 | +0.27% | 6.33 | 5.65% |
| 2025-12-30 | 23.31 | 23.40 | 21.48 | 21.94 | -6.76% | 7.49 | 6.81% |
| 2025-12-29 | 24.11 | 24.57 | 23.34 | 23.53 | -2.85% | 3.31 | 2.80% |
| 2025-12-26 | 24.25 | 24.50 | 23.51 | 24.22 | +0.29% | 2.84 | 2.37% |
| 2025-12-25 | 23.38 | 24.65 | 23.01 | 24.15 | +2.33% | 4.88 | 4.07% |
| 2025-12-24 | 22.10 | 23.76 | 21.92 | 23.60 | +6.16% | 4.39 | 3.80% |
| 2025-12-23 | 22.60 | 22.60 | 21.75 | 22.23 | -1.68% | 2.68 | 2.42% |
| 2025-12-22 | 22.42 | 23.16 | 21.96 | 22.61 | +0.94% | 4.20 | 3.72% |
| 2025-12-19 | 22.00 | 23.13 | 21.81 | 22.40 | +2.47% | 5.33 | 4.71% |