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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 22.52 | 22.90 | 21.70 | 21.86 | -6.22% | 4.67 | 4.24% |
| 2025-12-17 | 22.81 | 23.68 | 22.32 | 23.31 | +2.24% | 5.19 | 4.54% |
| 2025-12-16 | 24.26 | 24.33 | 22.41 | 22.80 | -7.77% | 6.94 | 6.00% |
| 2025-12-15 | 23.89 | 26.26 | 23.60 | 24.72 | +1.69% | 12.33 | 9.80% |
| 2025-12-12 | 22.33 | 24.31 | 22.09 | 24.31 | +10.00% | 7.66 | 6.51% |
| 2025-12-11 | 23.12 | 23.93 | 22.10 | 22.10 | -2.86% | 5.43 | 4.76% |
| 2025-12-10 | 21.89 | 22.95 | 21.78 | 22.75 | +6.51% | 5.95 | 5.34% |
| 2025-12-09 | 21.40 | 21.58 | 21.03 | 21.36 | -1.39% | 2.38 | 2.23% |
| 2025-12-08 | 21.43 | 21.67 | 20.88 | 21.66 | +1.03% | 3.92 | 3.68% |
| 2025-12-05 | 20.50 | 21.70 | 20.35 | 21.44 | +5.15% | 5.70 | 5.35% |
| 2025-12-04 | 19.78 | 20.56 | 19.56 | 20.39 | +2.10% | 3.48 | 3.42% |
| 2025-12-03 | 19.81 | 20.76 | 19.60 | 19.97 | +1.37% | 3.18 | 3.15% |
| 2025-12-02 | 20.11 | 20.30 | 19.52 | 19.70 | -2.38% | 2.35 | 2.37% |
| 2025-12-01 | 20.50 | 20.58 | 19.99 | 20.18 | -1.70% | 2.12 | 2.09% |
| 2025-11-28 | 19.83 | 20.66 | 19.78 | 20.53 | +2.80% | 2.48 | 2.44% |
| 2025-11-27 | 19.56 | 20.42 | 19.20 | 19.97 | +1.47% | 2.74 | 2.74% |
| 2025-11-26 | 20.78 | 20.78 | 19.64 | 19.68 | -5.11% | 4.40 | 4.41% |
| 2025-11-25 | 20.90 | 21.26 | 20.45 | 20.74 | -0.43% | 3.24 | 3.10% |
| 2025-11-24 | 20.48 | 21.07 | 20.27 | 20.83 | +2.81% | 3.92 | 3.79% |
| 2025-11-21 | 19.90 | 21.08 | 19.88 | 20.26 | +0.55% | 4.64 | 4.52% |