万兴科技 sz.300624
62.90
-1.33%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 63.94 | 64.50 | 61.67 | 62.90 | -1.33% | 5.38 | 5.01% |
| 2026-05-21 | 67.00 | 68.38 | 63.68 | 63.75 | -4.06% | 6.85 | 6.05% |
| 2026-05-20 | 68.29 | 68.87 | 66.23 | 66.45 | -3.65% | 5.74 | 5.00% |
| 2026-05-19 | 66.66 | 69.95 | 66.24 | 68.97 | +3.16% | 7.40 | 6.31% |
| 2026-05-18 | 65.75 | 67.78 | 65.08 | 66.86 | +1.58% | 5.37 | 4.69% |
| 2026-05-15 | 65.50 | 68.27 | 65.00 | 65.82 | +1.26% | 8.06 | 7.04% |
| 2026-05-14 | 70.00 | 70.56 | 65.00 | 65.00 | -5.67% | 7.78 | 6.83% |
| 2026-05-13 | 68.30 | 69.17 | 67.10 | 68.91 | +0.41% | 5.07 | 4.34% |
| 2026-05-12 | 70.74 | 71.00 | 68.29 | 68.63 | -2.94% | 6.10 | 5.15% |
| 2026-05-11 | 70.90 | 71.90 | 70.16 | 70.71 | -0.16% | 6.60 | 5.45% |
| 2026-05-08 | 72.63 | 73.00 | 70.70 | 70.82 | -0.66% | 9.33 | 7.60% |
| 2026-05-07 | 68.00 | 71.49 | 67.24 | 71.29 | +5.46% | 8.89 | 7.45% |
| 2026-05-06 | 64.90 | 69.61 | 64.90 | 67.60 | +5.76% | 8.57 | 7.37% |
| 2026-04-30 | 65.56 | 65.64 | 63.68 | 63.92 | -2.16% | 5.06 | 4.61% |
| 2026-04-29 | 64.00 | 66.05 | 63.81 | 65.33 | +2.08% | 5.12 | 4.58% |
| 2026-04-28 | 66.45 | 66.46 | 63.53 | 64.00 | -7.95% | 9.32 | 8.41% |
| 2026-04-27 | 70.36 | 70.71 | 69.00 | 69.53 | -0.70% | 4.14 | 3.46% |
| 2026-04-24 | 69.73 | 71.10 | 68.35 | 70.02 | -0.60% | 5.19 | 4.36% |
| 2026-04-23 | 71.81 | 73.23 | 69.86 | 70.44 | -1.91% | 5.14 | 4.21% |
| 2026-04-22 | 70.70 | 71.87 | 70.36 | 71.81 | +0.60% | 4.45 | 3.65% |