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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 28.07 | 30.12 | 27.01 | 29.26 | +4.28% | 11.66 | 29.10% |
| 2025-12-16 | 26.91 | 28.06 | 26.51 | 28.06 | +20.02% | 5.92 | 15.41% |
| 2025-12-15 | 23.38 | 23.83 | 23.15 | 23.38 | -1.02% | 0.40 | 1.25% |
| 2025-12-12 | 23.68 | 24.07 | 23.51 | 23.62 | -0.46% | 0.42 | 1.29% |
| 2025-12-11 | 24.20 | 24.32 | 23.73 | 23.73 | -1.94% | 0.49 | 1.48% |
| 2025-12-10 | 24.48 | 24.50 | 24.03 | 24.20 | -1.18% | 0.50 | 1.48% |
| 2025-12-09 | 24.62 | 24.91 | 24.49 | 24.49 | -1.05% | 0.45 | 1.33% |
| 2025-12-08 | 24.43 | 24.97 | 24.43 | 24.75 | +1.06% | 0.66 | 1.93% |
| 2025-12-05 | 23.95 | 24.57 | 23.71 | 24.49 | +2.38% | 0.58 | 1.74% |
| 2025-12-04 | 24.36 | 24.61 | 23.69 | 23.92 | -1.77% | 0.54 | 1.64% |
| 2025-12-03 | 25.07 | 25.25 | 24.19 | 24.35 | -2.44% | 0.74 | 2.18% |
| 2025-12-02 | 25.25 | 25.29 | 24.87 | 24.96 | -1.42% | 0.44 | 1.28% |
| 2025-12-01 | 25.03 | 25.37 | 25.00 | 25.32 | +0.80% | 0.50 | 1.44% |
| 2025-11-28 | 25.03 | 25.18 | 24.83 | 25.12 | +0.40% | 0.35 | 1.02% |
| 2025-11-27 | 24.93 | 25.22 | 24.76 | 25.02 | +0.16% | 0.46 | 1.33% |
| 2025-11-26 | 25.43 | 25.65 | 24.98 | 24.98 | -1.81% | 0.59 | 1.69% |
| 2025-11-25 | 25.32 | 25.60 | 25.12 | 25.44 | +1.27% | 0.67 | 1.90% |
| 2025-11-24 | 24.50 | 25.25 | 24.31 | 25.12 | +3.46% | 0.74 | 2.16% |
| 2025-11-21 | 24.90 | 25.41 | 24.28 | 24.28 | -3.50% | 0.82 | 2.42% |
| 2025-11-20 | 25.06 | 25.47 | 24.74 | 25.16 | +0.48% | 0.62 | 1.79% |