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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 59.04 | 60.20 | 59.00 | 59.93 | +1.58% | 2.68 | 2.61% |
| 2025-05-23 | 61.00 | 61.70 | 58.93 | 59.00 | -4.88% | 5.33 | 5.17% |
| 2025-05-22 | 60.30 | 63.49 | 60.30 | 62.03 | +2.90% | 7.53 | 7.10% |
| 2025-05-21 | 60.50 | 60.99 | 60.09 | 60.28 | -1.05% | 2.28 | 2.21% |
| 2025-05-20 | 61.06 | 61.31 | 60.09 | 60.92 | +0.48% | 2.77 | 2.66% |
| 2025-05-19 | 61.67 | 62.15 | 60.00 | 60.63 | -3.65% | 4.79 | 4.61% |
| 2025-05-16 | 61.70 | 64.27 | 61.05 | 62.93 | +1.12% | 4.59 | 4.27% |
| 2025-05-15 | 63.04 | 64.76 | 61.82 | 62.23 | -1.27% | 4.74 | 4.39% |
| 2025-05-14 | 62.96 | 63.60 | 61.88 | 63.03 | -0.52% | 4.91 | 4.57% |
| 2025-05-13 | 64.50 | 65.68 | 63.32 | 63.36 | -0.56% | 5.41 | 4.92% |
| 2025-05-12 | 63.23 | 64.28 | 62.00 | 63.72 | +0.84% | 7.27 | 6.73% |
| 2025-05-09 | 64.89 | 66.00 | 62.81 | 63.19 | -2.11% | 9.62 | 8.77% |
| 2025-05-08 | 60.80 | 67.22 | 60.21 | 64.55 | +6.17% | 13.67 | 12.42% |
| 2025-05-07 | 62.30 | 63.38 | 60.02 | 60.80 | -2.41% | 6.43 | 6.12% |
| 2025-05-06 | 61.85 | 62.90 | 60.20 | 62.30 | +2.01% | 6.79 | 6.43% |