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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 26.58 | 28.10 | 26.58 | 27.48 | +2.16% | 1.36 | 3.72% |
| 2025-05-23 | 27.58 | 27.78 | 26.88 | 26.90 | -2.43% | 1.19 | 3.27% |
| 2025-05-22 | 27.99 | 28.49 | 27.50 | 27.57 | -2.13% | 1.50 | 4.02% |
| 2025-05-21 | 28.31 | 28.65 | 27.85 | 28.17 | -1.43% | 2.07 | 5.50% |
| 2025-05-20 | 28.88 | 29.19 | 28.04 | 28.58 | -1.55% | 3.37 | 8.87% |
| 2025-05-19 | 29.50 | 30.38 | 28.45 | 29.03 | +0.76% | 4.98 | 12.72% |
| 2025-05-16 | 27.29 | 29.50 | 26.95 | 28.81 | +8.59% | 4.83 | 12.79% |
| 2025-05-15 | 27.12 | 27.12 | 26.44 | 26.53 | -2.18% | 0.65 | 1.84% |
| 2025-05-14 | 27.25 | 27.50 | 26.90 | 27.12 | -0.55% | 0.79 | 2.18% |
| 2025-05-13 | 28.01 | 28.10 | 27.16 | 27.27 | -0.76% | 0.91 | 2.47% |
| 2025-05-12 | 27.20 | 27.48 | 27.11 | 27.48 | +2.16% | 0.84 | 2.29% |
| 2025-05-09 | 27.73 | 27.80 | 26.72 | 26.90 | -2.15% | 0.85 | 2.36% |
| 2025-05-08 | 26.85 | 27.50 | 26.84 | 27.49 | +1.70% | 0.99 | 2.71% |
| 2025-05-07 | 27.40 | 27.75 | 26.81 | 27.03 | +0.22% | 1.50 | 4.13% |
| 2025-05-06 | 26.90 | 27.00 | 26.50 | 26.97 | +1.77% | 1.50 | 4.19% |