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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 16.10 | 16.12 | 15.90 | 15.96 | -0.87% | 1.19 | 1.49% |
| 2025-09-16 | 16.53 | 16.63 | 15.95 | 16.10 | -2.54% | 1.98 | 2.46% |
| 2025-09-15 | 15.83 | 16.64 | 15.75 | 16.52 | +3.70% | 3.54 | 4.32% |
| 2025-09-12 | 16.32 | 16.50 | 15.88 | 15.93 | -3.16% | 2.71 | 3.38% |
| 2025-09-11 | 16.17 | 16.69 | 16.01 | 16.45 | +1.17% | 1.77 | 2.16% |
| 2025-09-10 | 16.13 | 16.74 | 16.12 | 16.26 | +0.81% | 1.65 | 2.00% |
| 2025-09-09 | 16.53 | 16.64 | 16.04 | 16.13 | -2.71% | 1.55 | 1.90% |
| 2025-09-08 | 16.38 | 16.95 | 16.22 | 16.58 | +1.04% | 2.03 | 2.43% |
| 2025-09-05 | 16.00 | 16.43 | 15.91 | 16.41 | +2.31% | 1.38 | 1.70% |
| 2025-09-04 | 16.45 | 16.80 | 15.79 | 16.04 | -2.55% | 2.35 | 2.88% |
| 2025-09-03 | 17.05 | 17.14 | 16.37 | 16.46 | -4.25% | 2.61 | 3.15% |
| 2025-09-02 | 17.39 | 17.49 | 16.66 | 17.19 | -1.15% | 3.52 | 4.15% |
| 2025-09-01 | 17.68 | 17.70 | 17.26 | 17.39 | -1.75% | 3.25 | 3.74% |
| 2025-08-29 | 16.65 | 18.15 | 16.55 | 17.70 | +6.31% | 6.72 | 7.69% |
| 2025-08-28 | 16.20 | 16.70 | 16.20 | 16.65 | +2.34% | 2.56 | 3.12% |
| 2025-08-27 | 17.07 | 17.20 | 16.27 | 16.27 | -5.02% | 3.80 | 4.56% |
| 2025-08-26 | 17.01 | 17.27 | 16.84 | 17.13 | +0.41% | 3.10 | 3.65% |
| 2025-08-25 | 17.00 | 17.19 | 16.71 | 17.06 | +0.95% | 4.47 | 5.29% |
| 2025-08-22 | 17.09 | 17.20 | 16.75 | 16.90 | -1.74% | 3.20 | 3.81% |
| 2025-08-21 | 17.53 | 17.72 | 17.00 | 17.20 | -1.99% | 4.20 | 4.88% |