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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 36.16 | 38.55 | 35.87 | 37.66 | +2.00% | 8.68 | 16.99% |
| 2026-01-15 | 38.00 | 41.00 | 36.83 | 36.92 | +0.16% | 13.01 | 24.34% |
| 2026-01-14 | 35.70 | 38.18 | 35.53 | 36.86 | +0.16% | 10.33 | 20.42% |
| 2026-01-13 | 38.50 | 41.50 | 35.54 | 36.80 | -3.16% | 13.85 | 26.60% |
| 2026-01-12 | 35.82 | 38.07 | 35.63 | 38.00 | +6.03% | 10.10 | 19.81% |
| 2026-01-09 | 35.40 | 36.99 | 35.40 | 35.84 | -1.67% | 8.04 | 16.12% |
| 2026-01-08 | 35.01 | 37.21 | 34.91 | 36.45 | +1.65% | 10.57 | 21.33% |
| 2026-01-07 | 38.09 | 39.40 | 35.70 | 35.86 | -4.78% | 16.34 | 31.97% |
| 2026-01-06 | 31.98 | 37.66 | 31.91 | 37.66 | +20.01% | 13.61 | 28.47% |
| 2026-01-05 | 30.88 | 31.76 | 30.40 | 31.38 | +3.36% | 5.96 | 13.82% |
| 2025-12-31 | 30.28 | 31.00 | 29.47 | 30.36 | +0.46% | 5.30 | 12.68% |
| 2025-12-30 | 29.93 | 30.79 | 28.96 | 30.22 | -1.40% | 5.59 | 13.59% |
| 2025-12-29 | 31.50 | 31.75 | 29.60 | 30.65 | -5.11% | 6.48 | 15.41% |
| 2025-12-26 | 30.88 | 33.00 | 30.73 | 32.30 | +2.38% | 8.44 | 19.20% |
| 2025-12-25 | 30.84 | 32.68 | 30.50 | 31.55 | -1.62% | 9.12 | 20.88% |
| 2025-12-24 | 31.70 | 34.26 | 31.70 | 32.07 | +4.50% | 10.80 | 23.85% |
| 2025-12-23 | 31.45 | 33.48 | 30.30 | 30.69 | -5.92% | 9.72 | 22.49% |
| 2025-12-22 | 32.07 | 35.35 | 31.09 | 32.62 | +8.01% | 12.70 | 27.71% |
| 2025-12-19 | 28.03 | 31.56 | 28.03 | 30.20 | +5.96% | 10.22 | 24.45% |
| 2025-12-18 | 27.81 | 30.00 | 27.51 | 28.50 | -2.60% | 8.08 | 20.42% |