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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 69.00 | 71.60 | 68.56 | 69.32 | -0.27% | 7.65 | 6.39% |
| 2025-07-21 | 68.09 | 71.48 | 68.09 | 69.51 | -0.04% | 8.07 | 6.75% |
| 2025-07-18 | 75.77 | 76.01 | 68.95 | 69.54 | -3.71% | 17.54 | 14.17% |
| 2025-07-17 | 69.04 | 72.86 | 69.04 | 72.22 | +2.21% | 8.97 | 7.32% |
| 2025-07-16 | 72.54 | 73.00 | 70.15 | 70.66 | +0.23% | 12.34 | 10.14% |
| 2025-07-15 | 65.50 | 70.50 | 65.30 | 70.50 | +7.47% | 15.44 | 13.13% |
| 2025-07-14 | 68.50 | 69.00 | 64.50 | 65.60 | -4.19% | 8.20 | 7.29% |
| 2025-07-11 | 67.13 | 69.89 | 66.60 | 68.47 | +0.99% | 9.51 | 8.13% |
| 2025-07-10 | 66.50 | 68.00 | 66.27 | 67.80 | +0.50% | 8.31 | 7.22% |
| 2025-07-09 | 64.88 | 69.61 | 64.70 | 67.46 | +3.50% | 14.61 | 12.66% |
| 2025-07-08 | 61.85 | 65.41 | 61.67 | 65.18 | +5.28% | 10.61 | 9.66% |
| 2025-07-07 | 60.68 | 62.68 | 60.50 | 61.91 | +1.24% | 3.97 | 3.73% |
| 2025-07-04 | 62.87 | 62.87 | 61.13 | 61.15 | -1.78% | 3.03 | 2.87% |
| 2025-07-03 | 62.30 | 63.66 | 62.02 | 62.26 | +0.83% | 3.92 | 3.65% |
| 2025-07-02 | 62.21 | 62.78 | 61.00 | 61.75 | -1.73% | 3.81 | 3.59% |
| 2025-07-01 | 61.94 | 63.50 | 61.25 | 62.84 | +1.27% | 5.68 | 5.33% |
| 2025-06-30 | 61.11 | 62.58 | 60.74 | 62.05 | +2.16% | 4.28 | 4.04% |
| 2025-06-27 | 61.30 | 62.16 | 60.67 | 60.74 | -0.88% | 3.98 | 3.80% |
| 2025-06-26 | 62.47 | 62.99 | 61.13 | 61.28 | -1.34% | 4.80 | 4.53% |
| 2025-06-25 | 60.80 | 62.39 | 60.42 | 62.11 | +2.27% | 5.15 | 4.89% |