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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 15.80 | 16.12 | 15.48 | 16.10 | +1.32% | 1.37 | 1.73% |
| 2025-10-22 | 16.20 | 16.23 | 15.85 | 15.89 | -2.09% | 0.96 | 1.20% |
| 2025-10-21 | 15.64 | 16.38 | 15.56 | 16.23 | +3.64% | 1.82 | 2.26% |
| 2025-10-20 | 15.81 | 16.18 | 15.50 | 15.66 | -0.82% | 1.14 | 1.44% |
| 2025-10-17 | 16.12 | 16.26 | 15.77 | 15.79 | -2.53% | 1.27 | 1.59% |
| 2025-10-16 | 16.27 | 16.57 | 16.13 | 16.20 | -0.49% | 1.72 | 2.10% |
| 2025-10-15 | 15.91 | 16.34 | 15.79 | 16.28 | +2.07% | 1.51 | 1.88% |
| 2025-10-14 | 16.00 | 16.38 | 15.89 | 15.95 | +0.44% | 1.99 | 2.46% |
| 2025-10-13 | 15.05 | 16.08 | 14.97 | 15.88 | +1.99% | 1.83 | 2.33% |
| 2025-10-10 | 15.82 | 15.87 | 15.48 | 15.57 | -2.26% | 1.32 | 1.69% |
| 2025-10-09 | 15.26 | 15.98 | 15.20 | 15.93 | +4.46% | 1.90 | 2.41% |
| 2025-09-30 | 15.23 | 15.39 | 15.18 | 15.25 | +0.20% | 0.89 | 1.16% |
| 2025-09-29 | 15.42 | 15.44 | 15.03 | 15.22 | -1.30% | 1.05 | 1.38% |
| 2025-09-26 | 15.48 | 15.69 | 15.15 | 15.42 | -0.52% | 0.80 | 1.04% |
| 2025-09-25 | 15.66 | 15.75 | 15.41 | 15.50 | -1.02% | 0.76 | 0.97% |
| 2025-09-24 | 15.35 | 15.72 | 15.20 | 15.66 | +1.56% | 1.22 | 1.58% |
| 2025-09-23 | 15.42 | 15.51 | 14.90 | 15.42 | -0.77% | 1.64 | 2.15% |
| 2025-09-22 | 15.58 | 15.78 | 15.33 | 15.54 | -0.06% | 1.09 | 1.40% |
| 2025-09-19 | 15.90 | 15.97 | 15.45 | 15.55 | -2.63% | 2.12 | 2.70% |
| 2025-09-18 | 15.91 | 16.44 | 15.81 | 15.97 | +0.06% | 2.34 | 2.90% |