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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 26.75 | 27.21 | 26.54 | 26.92 | +0.07% | 0.98 | 2.70% |
| 2026-04-20 | 26.62 | 27.09 | 26.61 | 26.90 | +0.37% | 1.08 | 2.99% |
| 2026-04-17 | 26.62 | 26.95 | 26.26 | 26.80 | -0.15% | 1.40 | 3.90% |
| 2026-04-16 | 26.35 | 27.00 | 26.26 | 26.84 | +2.99% | 1.79 | 4.98% |
| 2026-04-15 | 26.64 | 26.80 | 25.98 | 26.06 | -2.18% | 1.28 | 3.58% |
| 2026-04-14 | 26.48 | 26.88 | 26.11 | 26.64 | +0.41% | 1.78 | 4.99% |
| 2026-04-13 | 25.85 | 27.20 | 25.62 | 26.53 | +2.63% | 2.34 | 6.52% |
| 2026-04-10 | 25.92 | 26.35 | 25.80 | 25.85 | +0.78% | 0.90 | 2.55% |
| 2026-04-09 | 26.00 | 26.00 | 25.53 | 25.65 | -2.66% | 0.89 | 2.57% |
| 2026-04-08 | 25.94 | 26.38 | 25.61 | 26.35 | +5.32% | 1.21 | 3.42% |
| 2026-04-07 | 25.02 | 25.28 | 24.83 | 25.02 | +0.12% | 0.71 | 2.10% |
| 2026-04-03 | 25.80 | 25.85 | 24.91 | 24.99 | -2.12% | 0.91 | 2.67% |
| 2026-04-02 | 25.80 | 26.78 | 25.36 | 25.53 | -0.93% | 1.72 | 4.89% |
| 2026-04-01 | 25.80 | 25.96 | 25.53 | 25.77 | +2.47% | 1.14 | 3.28% |
| 2026-03-31 | 26.35 | 26.46 | 25.09 | 25.15 | -4.59% | 1.80 | 5.19% |
| 2026-03-30 | 25.72 | 26.38 | 25.53 | 26.36 | +0.69% | 0.87 | 2.42% |
| 2026-03-27 | 25.79 | 26.32 | 25.45 | 26.18 | +0.50% | 0.85 | 2.36% |
| 2026-03-26 | 26.58 | 26.70 | 25.80 | 26.05 | -2.07% | 0.81 | 2.25% |
| 2026-03-25 | 26.53 | 26.85 | 26.43 | 26.60 | +0.64% | 0.91 | 2.47% |
| 2026-03-24 | 26.42 | 26.50 | 25.60 | 26.43 | +1.97% | 1.14 | 3.16% |