万集科技 sz.300552
29.99
+0.20%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 29.89 | 30.67 | 29.38 | 29.99 | +0.20% | 3.87 | 9.59% |
| 2026-05-21 | 28.91 | 31.57 | 28.91 | 29.93 | +1.84% | 5.00 | 12.06% |
| 2026-05-20 | 29.49 | 30.04 | 29.02 | 29.39 | -1.04% | 2.04 | 5.15% |
| 2026-05-19 | 29.87 | 30.20 | 29.35 | 29.70 | -0.64% | 2.29 | 5.71% |
| 2026-05-18 | 28.88 | 30.32 | 28.58 | 29.89 | +3.35% | 2.83 | 7.12% |
| 2026-05-15 | 29.26 | 29.70 | 28.73 | 28.92 | -1.33% | 2.01 | 5.10% |
| 2026-05-14 | 30.06 | 30.50 | 29.30 | 29.31 | -1.38% | 2.55 | 6.35% |
| 2026-05-13 | 28.39 | 30.16 | 28.32 | 29.72 | +3.30% | 2.93 | 7.37% |
| 2026-05-12 | 28.41 | 29.04 | 28.16 | 28.77 | +1.27% | 2.05 | 5.29% |
| 2026-05-11 | 28.89 | 29.18 | 28.21 | 28.41 | +0.21% | 1.88 | 4.88% |
| 2026-05-08 | 27.81 | 28.51 | 27.57 | 28.35 | +1.94% | 1.80 | 4.74% |
| 2026-05-07 | 27.33 | 27.86 | 27.15 | 27.81 | +1.79% | 1.49 | 4.01% |
| 2026-05-06 | 26.85 | 27.56 | 26.70 | 27.32 | +2.86% | 1.47 | 3.99% |
| 2026-04-30 | 26.31 | 26.68 | 26.25 | 26.56 | +0.91% | 0.90 | 2.52% |
| 2026-04-29 | 25.81 | 26.67 | 25.78 | 26.32 | +1.08% | 1.15 | 3.24% |
| 2026-04-28 | 26.90 | 27.20 | 25.90 | 26.04 | -4.23% | 1.72 | 4.83% |
| 2026-04-27 | 27.14 | 27.21 | 26.40 | 27.19 | -0.22% | 1.61 | 4.44% |
| 2026-04-24 | 27.14 | 27.73 | 26.89 | 27.25 | -0.84% | 2.27 | 6.15% |
| 2026-04-23 | 27.00 | 27.98 | 26.78 | 27.48 | +0.84% | 3.08 | 8.32% |
| 2026-04-22 | 26.80 | 27.29 | 26.61 | 27.25 | +1.23% | 1.39 | 3.82% |