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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 28.21 | 28.49 | 28.11 | 28.37 | +0.57% | 1.47 | 3.89% |
| 2025-08-18 | 27.69 | 28.50 | 27.69 | 28.21 | +1.88% | 1.72 | 4.57% |
| 2025-08-15 | 27.45 | 27.80 | 27.38 | 27.69 | +0.58% | 1.04 | 2.81% |
| 2025-08-14 | 28.15 | 28.25 | 27.50 | 27.53 | -2.20% | 1.15 | 3.09% |
| 2025-08-13 | 28.21 | 28.29 | 27.96 | 28.15 | -0.14% | 1.02 | 2.71% |
| 2025-08-12 | 28.27 | 28.30 | 27.95 | 28.19 | -0.28% | 0.79 | 2.10% |
| 2025-08-11 | 27.79 | 28.50 | 27.66 | 28.27 | +2.02% | 1.03 | 2.75% |
| 2025-08-08 | 28.16 | 28.39 | 27.70 | 27.71 | -1.74% | 0.88 | 2.36% |
| 2025-08-07 | 28.20 | 28.46 | 28.08 | 28.20 | -0.42% | 1.03 | 2.74% |
| 2025-08-06 | 27.86 | 28.88 | 27.71 | 28.32 | +1.58% | 1.49 | 3.96% |
| 2025-08-05 | 27.70 | 27.92 | 27.53 | 27.88 | +0.72% | 0.74 | 2.00% |
| 2025-08-04 | 27.33 | 27.71 | 27.19 | 27.68 | +0.40% | 0.66 | 1.81% |
| 2025-08-01 | 26.94 | 27.68 | 26.88 | 27.57 | +2.07% | 1.08 | 2.96% |
| 2025-07-31 | 27.50 | 27.99 | 26.95 | 27.01 | -2.39% | 1.28 | 3.49% |
| 2025-07-30 | 27.91 | 28.08 | 27.42 | 27.67 | -1.53% | 0.94 | 2.54% |
| 2025-07-29 | 27.70 | 28.12 | 27.65 | 28.10 | +1.01% | 1.07 | 2.88% |
| 2025-07-28 | 28.34 | 28.38 | 27.68 | 27.82 | -0.43% | 1.02 | 2.74% |
| 2025-07-25 | 27.93 | 28.33 | 27.73 | 27.94 | +1.05% | 1.05 | 2.81% |
| 2025-07-24 | 27.29 | 27.74 | 27.29 | 27.65 | +1.32% | 0.81 | 2.19% |
| 2025-07-23 | 27.40 | 27.56 | 27.11 | 27.29 | -0.40% | 0.80 | 2.19% |