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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 25.62 | 25.68 | 25.02 | 25.04 | -2.68% | 0.59 | 1.70% |
| 2025-11-18 | 25.78 | 25.82 | 25.51 | 25.73 | -0.23% | 0.46 | 1.29% |
| 2025-11-17 | 25.57 | 25.84 | 25.56 | 25.79 | +0.39% | 0.54 | 1.53% |
| 2025-11-14 | 25.50 | 26.00 | 25.50 | 25.69 | -0.19% | 0.54 | 1.51% |
| 2025-11-13 | 25.45 | 25.93 | 25.28 | 25.74 | +1.14% | 0.54 | 1.54% |
| 2025-11-12 | 25.68 | 25.86 | 25.30 | 25.45 | -0.97% | 0.42 | 1.20% |
| 2025-11-11 | 25.84 | 25.91 | 25.57 | 25.70 | -0.58% | 0.53 | 1.49% |
| 2025-11-10 | 25.82 | 26.15 | 25.66 | 25.85 | +0.31% | 0.46 | 1.31% |
| 2025-11-07 | 25.93 | 26.25 | 25.63 | 25.77 | -1.30% | 0.68 | 1.91% |
| 2025-11-06 | 26.20 | 26.29 | 25.89 | 26.11 | -0.34% | 0.81 | 2.24% |
| 2025-11-05 | 25.33 | 26.25 | 25.11 | 26.20 | +2.06% | 1.05 | 2.95% |
| 2025-11-04 | 25.94 | 26.05 | 25.43 | 25.67 | -1.69% | 0.74 | 2.08% |
| 2025-11-03 | 25.63 | 26.15 | 25.49 | 26.11 | +1.87% | 0.98 | 2.76% |
| 2025-10-31 | 25.14 | 25.75 | 25.14 | 25.63 | +1.87% | 0.95 | 2.70% |
| 2025-10-30 | 25.32 | 26.24 | 25.11 | 25.16 | -0.63% | 1.09 | 3.11% |
| 2025-10-29 | 25.42 | 25.42 | 25.00 | 25.32 | -0.47% | 0.72 | 2.07% |
| 2025-10-28 | 25.31 | 25.73 | 25.15 | 25.44 | 0.00% | 0.63 | 1.80% |
| 2025-10-27 | 25.75 | 25.96 | 25.31 | 25.44 | -1.32% | 1.11 | 3.17% |
| 2025-10-24 | 24.87 | 26.18 | 24.87 | 25.78 | +3.99% | 1.63 | 4.63% |
| 2025-10-23 | 24.49 | 24.80 | 24.15 | 24.79 | +1.23% | 0.60 | 1.79% |