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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 79.86 | 83.53 | 79.34 | 80.80 | +0.62% | 14.80 | 10.59% |
| 2025-08-18 | 77.60 | 80.36 | 77.60 | 80.30 | +2.84% | 12.45 | 9.12% |
| 2025-08-15 | 76.76 | 78.50 | 75.96 | 78.08 | +1.26% | 8.93 | 6.72% |
| 2025-08-14 | 79.01 | 80.26 | 76.95 | 77.11 | -2.84% | 11.61 | 8.63% |
| 2025-08-13 | 79.21 | 80.60 | 78.18 | 79.36 | +0.08% | 9.68 | 7.11% |
| 2025-08-12 | 79.02 | 80.23 | 78.12 | 79.30 | -1.01% | 9.05 | 6.67% |
| 2025-08-11 | 76.70 | 81.52 | 76.63 | 80.11 | +3.88% | 13.67 | 10.17% |
| 2025-08-08 | 83.00 | 83.45 | 77.00 | 77.12 | -11.53% | 20.38 | 14.99% |
| 2025-08-07 | 86.60 | 89.96 | 85.00 | 87.17 | +2.55% | 19.19 | 12.81% |
| 2025-08-06 | 82.22 | 86.00 | 81.26 | 85.00 | +3.65% | 18.43 | 12.85% |
| 2025-08-05 | 84.10 | 85.13 | 81.13 | 82.01 | -5.95% | 19.36 | 13.67% |
| 2025-08-04 | 86.00 | 88.71 | 84.11 | 87.20 | -2.68% | 22.06 | 14.90% |
| 2025-08-01 | 83.71 | 95.00 | 80.00 | 89.60 | +11.01% | 35.90 | 24.64% |
| 2025-07-31 | 83.00 | 85.33 | 78.77 | 80.71 | +2.04% | 24.81 | 17.80% |
| 2025-07-30 | 78.70 | 83.41 | 77.50 | 79.10 | +0.64% | 18.26 | 13.31% |
| 2025-07-29 | 76.10 | 81.10 | 75.51 | 78.60 | +3.22% | 18.62 | 13.71% |
| 2025-07-28 | 74.44 | 76.66 | 71.30 | 76.15 | +2.12% | 13.88 | 11.04% |
| 2025-07-25 | 72.00 | 74.67 | 71.15 | 74.57 | +6.03% | 16.18 | 12.91% |
| 2025-07-24 | 68.97 | 70.99 | 68.80 | 70.33 | +1.96% | 7.83 | 6.54% |
| 2025-07-23 | 68.66 | 70.47 | 67.83 | 68.98 | -0.49% | 6.96 | 5.91% |