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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 26.80 | 27.29 | 25.67 | 25.92 | -6.39% | 1.63 | 4.48% |
| 2026-03-20 | 29.00 | 29.43 | 27.67 | 27.69 | -4.02% | 1.40 | 3.58% |
| 2026-03-19 | 28.71 | 29.46 | 28.71 | 28.85 | -2.57% | 1.08 | 2.69% |
| 2026-03-18 | 29.56 | 29.80 | 29.10 | 29.61 | +0.54% | 1.47 | 3.63% |
| 2026-03-17 | 30.09 | 30.77 | 29.45 | 29.45 | -0.77% | 2.62 | 6.32% |
| 2026-03-16 | 29.12 | 29.70 | 28.89 | 29.68 | +0.92% | 1.17 | 2.90% |
| 2026-03-13 | 29.02 | 30.08 | 28.86 | 29.41 | 0.00% | 1.71 | 4.22% |
| 2026-03-12 | 29.94 | 30.00 | 29.13 | 29.41 | -1.80% | 2.00 | 4.92% |
| 2026-03-11 | 30.76 | 31.05 | 29.82 | 29.95 | -4.13% | 2.23 | 5.34% |
| 2026-03-10 | 31.00 | 31.39 | 30.89 | 31.24 | +2.39% | 1.23 | 2.86% |
| 2026-03-09 | 29.71 | 30.60 | 29.51 | 30.51 | -0.91% | 1.69 | 4.10% |
| 2026-03-06 | 31.11 | 31.35 | 30.76 | 30.79 | -2.07% | 1.57 | 3.67% |
| 2026-03-05 | 31.16 | 32.20 | 31.00 | 31.44 | +3.42% | 2.45 | 5.63% |
| 2026-03-04 | 30.11 | 30.76 | 30.03 | 30.40 | -0.59% | 1.62 | 3.87% |
| 2026-03-03 | 32.01 | 32.87 | 30.50 | 30.58 | -4.56% | 2.67 | 6.15% |
| 2026-03-02 | 32.66 | 33.35 | 31.91 | 32.04 | -5.65% | 3.10 | 6.94% |
| 2026-02-27 | 33.67 | 34.39 | 33.31 | 33.96 | -0.32% | 2.41 | 5.17% |
| 2026-02-26 | 33.90 | 34.44 | 33.54 | 34.07 | -0.41% | 2.80 | 5.99% |
| 2026-02-25 | 34.52 | 35.00 | 34.01 | 34.21 | -0.35% | 3.47 | 7.33% |
| 2026-02-24 | 35.43 | 35.95 | 34.27 | 34.33 | +0.91% | 5.31 | 11.01% |