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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 24.52 | 24.99 | 24.34 | 24.49 | -0.41% | 0.51 | 1.51% |
| 2025-10-21 | 24.41 | 24.80 | 24.34 | 24.59 | +0.74% | 0.69 | 2.02% |
| 2025-10-20 | 24.99 | 25.00 | 24.20 | 24.41 | -0.73% | 0.93 | 2.77% |
| 2025-10-17 | 25.60 | 25.80 | 24.59 | 24.59 | -6.07% | 2.04 | 5.93% |
| 2025-10-16 | 25.39 | 27.12 | 25.12 | 26.18 | +2.99% | 2.66 | 7.37% |
| 2025-10-15 | 25.29 | 25.53 | 24.98 | 25.42 | +0.32% | 0.95 | 2.73% |
| 2025-10-14 | 26.08 | 26.56 | 25.18 | 25.34 | -2.73% | 1.28 | 3.61% |
| 2025-10-13 | 25.63 | 26.37 | 25.00 | 26.05 | -2.87% | 1.24 | 3.49% |
| 2025-10-10 | 27.90 | 28.13 | 26.73 | 26.82 | -3.80% | 1.42 | 3.81% |
| 2025-10-09 | 28.37 | 28.37 | 27.81 | 27.88 | -0.61% | 1.18 | 3.05% |
| 2025-09-30 | 27.99 | 28.48 | 27.99 | 28.05 | +0.25% | 1.11 | 2.85% |
| 2025-09-29 | 27.37 | 28.15 | 27.25 | 27.98 | +2.49% | 1.23 | 3.22% |
| 2025-09-26 | 28.70 | 28.80 | 27.23 | 27.30 | -5.27% | 1.75 | 4.57% |
| 2025-09-25 | 29.01 | 29.47 | 28.73 | 28.82 | -0.86% | 1.35 | 3.37% |
| 2025-09-24 | 28.49 | 29.15 | 28.01 | 29.07 | +2.43% | 1.71 | 4.31% |
| 2025-09-23 | 28.64 | 28.70 | 27.65 | 28.38 | -1.32% | 1.70 | 4.41% |
| 2025-09-22 | 28.56 | 29.07 | 28.53 | 28.76 | +0.77% | 1.42 | 3.59% |
| 2025-09-19 | 28.95 | 29.23 | 28.44 | 28.54 | -1.48% | 2.02 | 5.09% |
| 2025-09-18 | 30.19 | 30.50 | 28.61 | 28.97 | -1.19% | 3.69 | 9.04% |
| 2025-09-17 | 29.05 | 29.66 | 28.86 | 29.32 | -0.58% | 2.31 | 5.72% |