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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 20.34 | 20.74 | 19.92 | 20.15 | -0.93% | 3.09 | 3.05% |
| 2025-11-19 | 21.27 | 21.51 | 20.16 | 20.34 | -4.82% | 5.02 | 4.89% |
| 2025-11-18 | 21.79 | 21.80 | 21.03 | 21.37 | -2.20% | 3.14 | 2.93% |
| 2025-11-17 | 21.84 | 22.06 | 21.25 | 21.85 | +0.83% | 3.72 | 3.42% |
| 2025-11-14 | 21.56 | 22.11 | 21.08 | 21.67 | -2.21% | 5.44 | 5.03% |
| 2025-11-13 | 21.48 | 22.88 | 21.47 | 22.16 | +3.07% | 6.82 | 6.10% |
| 2025-11-12 | 22.35 | 22.64 | 21.09 | 21.50 | -6.03% | 6.89 | 6.40% |
| 2025-11-11 | 22.39 | 22.93 | 21.59 | 22.88 | +1.51% | 10.51 | 9.47% |
| 2025-11-10 | 22.83 | 23.72 | 22.00 | 22.54 | +0.13% | 14.20 | 12.43% |
| 2025-11-07 | 21.00 | 22.76 | 21.00 | 22.51 | +8.80% | 16.81 | 15.08% |
| 2025-11-06 | 19.18 | 20.69 | 19.02 | 20.69 | +9.99% | 5.70 | 5.61% |
| 2025-11-05 | 18.50 | 18.92 | 18.15 | 18.81 | +0.37% | 4.62 | 4.99% |
| 2025-11-04 | 17.64 | 19.16 | 17.53 | 18.74 | +6.24% | 5.80 | 6.23% |
| 2025-11-03 | 17.27 | 17.98 | 17.13 | 17.64 | +2.08% | 3.53 | 3.98% |
| 2025-10-31 | 17.15 | 17.39 | 16.83 | 17.28 | +1.53% | 2.27 | 2.65% |
| 2025-10-30 | 17.15 | 17.39 | 16.95 | 17.02 | 0.00% | 2.35 | 2.74% |
| 2025-10-29 | 16.75 | 17.25 | 16.73 | 17.02 | +0.53% | 2.78 | 3.27% |
| 2025-10-28 | 16.39 | 17.16 | 16.30 | 16.93 | +3.29% | 3.77 | 4.47% |
| 2025-10-27 | 16.21 | 16.44 | 15.95 | 16.39 | +0.80% | 2.23 | 2.75% |
| 2025-10-24 | 16.12 | 16.35 | 16.03 | 16.26 | +0.99% | 1.46 | 1.80% |