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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 59.98 | 60.91 | 59.50 | 60.73 | +2.14% | 4.27 | 4.12% |
| 2025-06-23 | 57.97 | 59.68 | 57.85 | 59.46 | +0.71% | 3.46 | 3.43% |
| 2025-06-20 | 62.82 | 63.50 | 59.04 | 59.04 | -7.43% | 8.79 | 8.49% |
| 2025-06-19 | 62.00 | 67.10 | 61.82 | 63.78 | +4.35% | 14.34 | 12.98% |
| 2025-06-18 | 60.00 | 61.58 | 59.40 | 61.12 | +1.56% | 3.26 | 3.15% |
| 2025-06-17 | 60.83 | 61.04 | 59.81 | 60.18 | -0.99% | 2.31 | 2.23% |
| 2025-06-16 | 58.00 | 61.48 | 58.00 | 60.78 | +3.92% | 4.40 | 4.27% |
| 2025-06-13 | 60.00 | 60.00 | 58.16 | 58.49 | -3.40% | 3.21 | 3.19% |
| 2025-06-12 | 60.63 | 61.80 | 60.20 | 60.55 | -0.82% | 2.87 | 2.75% |
| 2025-06-11 | 61.64 | 62.30 | 61.00 | 61.05 | -0.08% | 3.07 | 2.92% |
| 2025-06-10 | 61.60 | 61.86 | 59.81 | 61.10 | -0.81% | 3.52 | 3.38% |
| 2025-06-09 | 60.34 | 62.12 | 60.34 | 61.60 | +2.41% | 4.07 | 3.87% |
| 2025-06-06 | 61.00 | 61.30 | 59.63 | 60.15 | -0.10% | 3.01 | 2.91% |
| 2025-06-05 | 59.02 | 60.38 | 58.70 | 60.21 | +2.03% | 3.22 | 3.15% |
| 2025-06-04 | 58.61 | 59.70 | 58.26 | 59.01 | +0.72% | 1.70 | 1.67% |
| 2025-06-03 | 58.57 | 59.78 | 58.10 | 58.59 | -0.27% | 1.74 | 1.72% |
| 2025-05-30 | 59.67 | 59.70 | 58.58 | 58.75 | -1.81% | 2.15 | 2.13% |
| 2025-05-29 | 58.47 | 59.93 | 58.03 | 59.83 | +3.60% | 3.45 | 3.40% |
| 2025-05-28 | 58.89 | 59.16 | 57.58 | 57.75 | -1.94% | 2.41 | 2.42% |
| 2025-05-27 | 59.92 | 59.92 | 58.56 | 58.89 | -1.74% | 2.46 | 2.44% |