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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 27.66 | 28.12 | 27.40 | 27.56 | +4.28% | 2.21 | 5.98% |
| 2025-06-23 | 25.83 | 26.50 | 25.79 | 26.43 | +1.11% | 0.72 | 2.06% |
| 2025-06-20 | 26.53 | 26.72 | 26.08 | 26.14 | -1.43% | 0.67 | 1.90% |
| 2025-06-19 | 26.99 | 27.30 | 26.50 | 26.52 | -2.07% | 0.86 | 2.42% |
| 2025-06-18 | 27.20 | 27.22 | 26.79 | 27.08 | -0.73% | 0.66 | 1.85% |
| 2025-06-17 | 27.14 | 27.43 | 26.90 | 27.28 | +0.52% | 0.82 | 2.26% |
| 2025-06-16 | 27.20 | 27.54 | 26.79 | 27.14 | +0.04% | 0.78 | 2.15% |
| 2025-06-13 | 28.20 | 28.22 | 26.77 | 27.13 | -4.27% | 1.98 | 5.46% |
| 2025-06-12 | 27.77 | 28.61 | 27.50 | 28.34 | +1.91% | 1.66 | 4.43% |
| 2025-06-11 | 27.53 | 28.19 | 27.53 | 27.81 | +1.24% | 1.13 | 3.04% |
| 2025-06-10 | 28.28 | 28.43 | 27.16 | 27.47 | -2.86% | 1.52 | 4.12% |
| 2025-06-09 | 28.11 | 28.45 | 28.03 | 28.28 | +0.68% | 1.19 | 3.17% |
| 2025-06-06 | 28.63 | 28.72 | 27.87 | 28.09 | -1.75% | 1.31 | 3.48% |
| 2025-06-05 | 28.45 | 28.67 | 28.01 | 28.59 | +0.92% | 1.60 | 4.22% |
| 2025-06-04 | 28.98 | 28.98 | 28.21 | 28.33 | -1.05% | 1.59 | 4.19% |
| 2025-06-03 | 29.24 | 29.67 | 28.55 | 28.63 | -3.80% | 2.48 | 6.43% |
| 2025-05-30 | 30.97 | 31.01 | 29.70 | 29.76 | -4.15% | 2.97 | 7.43% |
| 2025-05-29 | 29.52 | 31.18 | 29.52 | 31.05 | +4.90% | 5.02 | 12.28% |
| 2025-05-28 | 28.25 | 30.90 | 28.25 | 29.60 | +5.94% | 5.36 | 13.47% |
| 2025-05-27 | 27.48 | 28.26 | 27.13 | 27.94 | +1.67% | 1.57 | 4.25% |