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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 32.74 | 34.58 | 32.48 | 34.02 | +4.29% | 5.43 | 11.56% |
| 2026-02-12 | 32.41 | 32.79 | 32.28 | 32.62 | +0.49% | 1.50 | 3.34% |
| 2026-02-11 | 33.15 | 33.31 | 32.44 | 32.46 | -0.58% | 1.76 | 3.89% |
| 2026-02-10 | 33.02 | 33.29 | 32.64 | 32.65 | -1.95% | 1.66 | 3.68% |
| 2026-02-09 | 32.81 | 33.48 | 32.55 | 33.30 | +3.22% | 2.66 | 5.83% |
| 2026-02-06 | 31.60 | 32.90 | 31.45 | 32.26 | -0.03% | 2.15 | 4.84% |
| 2026-02-05 | 32.50 | 33.05 | 32.15 | 32.27 | -0.52% | 2.19 | 4.89% |
| 2026-02-04 | 32.10 | 32.95 | 31.98 | 32.44 | +0.15% | 2.04 | 4.54% |
| 2026-02-03 | 31.57 | 32.41 | 31.54 | 32.39 | +4.01% | 2.27 | 5.14% |
| 2026-02-02 | 31.30 | 32.02 | 31.02 | 31.14 | -1.49% | 1.90 | 4.38% |
| 2026-01-30 | 31.38 | 31.85 | 31.01 | 31.61 | +0.19% | 2.17 | 5.00% |
| 2026-01-29 | 31.60 | 32.69 | 31.03 | 31.55 | -1.44% | 2.94 | 6.68% |
| 2026-01-28 | 33.00 | 33.33 | 31.90 | 32.01 | -4.30% | 3.27 | 7.34% |
| 2026-01-27 | 32.80 | 33.51 | 32.20 | 33.45 | +0.75% | 3.55 | 7.84% |
| 2026-01-26 | 35.67 | 35.88 | 32.53 | 33.20 | -8.84% | 7.15 | 15.33% |
| 2026-01-23 | 34.80 | 36.50 | 34.54 | 36.42 | +6.55% | 6.83 | 13.90% |
| 2026-01-22 | 34.88 | 35.00 | 33.95 | 34.18 | +1.00% | 3.78 | 7.95% |
| 2026-01-21 | 34.00 | 34.83 | 33.06 | 33.84 | -3.31% | 4.89 | 10.44% |
| 2026-01-20 | 34.74 | 36.25 | 34.05 | 35.00 | +1.24% | 5.72 | 11.82% |
| 2026-01-19 | 36.40 | 36.50 | 34.30 | 34.57 | -8.21% | 7.14 | 14.73% |