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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 27.73 | 27.77 | 27.37 | 27.40 | -1.19% | 0.90 | 2.47% |
| 2025-07-21 | 27.60 | 27.88 | 27.50 | 27.73 | +0.33% | 0.83 | 2.24% |
| 2025-07-18 | 27.78 | 27.96 | 27.44 | 27.64 | -0.54% | 0.82 | 2.24% |
| 2025-07-17 | 27.28 | 27.80 | 27.15 | 27.79 | +1.87% | 1.12 | 3.03% |
| 2025-07-16 | 27.30 | 27.57 | 27.06 | 27.28 | +0.85% | 0.96 | 2.64% |
| 2025-07-15 | 27.29 | 27.43 | 26.81 | 27.05 | -1.24% | 0.76 | 2.10% |
| 2025-07-14 | 27.11 | 27.49 | 26.85 | 27.39 | +1.03% | 0.89 | 2.45% |
| 2025-07-11 | 26.84 | 27.23 | 26.63 | 27.11 | +0.71% | 0.82 | 2.27% |
| 2025-07-10 | 26.90 | 27.37 | 26.75 | 26.92 | -0.30% | 0.85 | 2.37% |
| 2025-07-09 | 27.12 | 27.25 | 26.86 | 27.00 | -0.41% | 0.69 | 1.91% |
| 2025-07-08 | 26.79 | 27.15 | 26.58 | 27.11 | +1.54% | 0.67 | 1.86% |
| 2025-07-07 | 26.80 | 26.89 | 26.60 | 26.70 | -0.89% | 0.59 | 1.65% |
| 2025-07-04 | 27.06 | 27.42 | 26.65 | 26.94 | -0.48% | 0.84 | 2.34% |
| 2025-07-03 | 27.04 | 27.20 | 26.96 | 27.07 | +0.15% | 0.54 | 1.49% |
| 2025-07-02 | 27.30 | 27.43 | 26.80 | 27.03 | -1.49% | 0.78 | 2.17% |
| 2025-07-01 | 27.84 | 27.85 | 27.14 | 27.44 | -1.44% | 1.22 | 3.35% |
| 2025-06-30 | 27.80 | 28.17 | 27.70 | 27.84 | +0.14% | 1.24 | 3.32% |
| 2025-06-27 | 28.99 | 29.15 | 27.76 | 27.80 | +0.40% | 1.76 | 4.68% |
| 2025-06-26 | 27.94 | 28.18 | 27.64 | 27.69 | -1.56% | 1.33 | 3.57% |
| 2025-06-25 | 27.58 | 28.17 | 27.39 | 28.13 | +2.07% | 1.99 | 5.37% |