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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 28.66 | 29.49 | 28.65 | 29.49 | +1.62% | 3.56 | 8.89% |
| 2025-09-15 | 28.00 | 30.80 | 28.00 | 29.02 | +6.53% | 4.97 | 12.25% |
| 2025-09-12 | 27.18 | 27.62 | 27.10 | 27.24 | -0.04% | 0.99 | 2.63% |
| 2025-09-11 | 26.65 | 27.27 | 26.20 | 27.25 | +2.41% | 0.99 | 2.67% |
| 2025-09-10 | 26.92 | 27.12 | 26.57 | 26.61 | -1.15% | 0.80 | 2.18% |
| 2025-09-09 | 27.59 | 27.59 | 26.88 | 26.92 | -2.46% | 0.95 | 2.53% |
| 2025-09-08 | 26.96 | 27.61 | 26.89 | 27.60 | +2.37% | 1.01 | 2.69% |
| 2025-09-05 | 26.25 | 26.98 | 26.01 | 26.96 | +3.22% | 1.14 | 3.12% |
| 2025-09-04 | 26.93 | 27.15 | 25.85 | 26.12 | -2.50% | 1.26 | 3.46% |
| 2025-09-03 | 27.81 | 28.00 | 26.56 | 26.79 | -3.91% | 1.38 | 3.69% |
| 2025-09-02 | 28.85 | 28.86 | 27.59 | 27.88 | -3.36% | 1.69 | 4.38% |
| 2025-09-01 | 29.07 | 29.19 | 28.41 | 28.85 | -0.17% | 1.76 | 4.44% |
| 2025-08-29 | 29.62 | 29.64 | 28.85 | 28.90 | -2.43% | 1.91 | 4.76% |
| 2025-08-28 | 28.88 | 30.00 | 28.31 | 29.62 | +2.10% | 2.91 | 7.22% |
| 2025-08-27 | 29.15 | 30.41 | 29.01 | 29.01 | -1.66% | 3.81 | 9.29% |
| 2025-08-26 | 29.69 | 30.50 | 29.37 | 29.50 | +2.72% | 4.62 | 11.25% |
| 2025-08-25 | 28.79 | 29.11 | 28.53 | 28.72 | +0.07% | 1.85 | 4.83% |
| 2025-08-22 | 28.54 | 28.75 | 28.30 | 28.70 | +0.56% | 1.50 | 3.92% |
| 2025-08-21 | 28.76 | 28.92 | 28.28 | 28.54 | -0.38% | 1.36 | 3.56% |
| 2025-08-20 | 28.36 | 28.65 | 28.04 | 28.65 | +0.99% | 1.45 | 3.82% |