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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 71.98 | 73.09 | 70.91 | 71.38 | -1.57% | 5.17 | 4.23% |
| 2026-04-20 | 70.86 | 73.80 | 70.56 | 72.52 | +2.36% | 7.57 | 6.09% |
| 2026-04-17 | 70.31 | 71.32 | 70.21 | 70.85 | -0.48% | 4.56 | 3.76% |
| 2026-04-16 | 70.86 | 71.60 | 70.12 | 71.19 | +2.68% | 6.46 | 5.32% |
| 2026-04-15 | 71.17 | 71.34 | 69.08 | 69.33 | -2.35% | 4.68 | 3.90% |
| 2026-04-14 | 70.90 | 71.59 | 69.76 | 71.00 | +2.16% | 5.93 | 4.89% |
| 2026-04-13 | 68.60 | 70.37 | 68.46 | 69.50 | -0.27% | 3.95 | 3.32% |
| 2026-04-10 | 69.96 | 70.88 | 69.69 | 69.69 | +0.46% | 4.84 | 4.03% |
| 2026-04-09 | 69.91 | 70.54 | 69.20 | 69.37 | -3.59% | 6.13 | 5.12% |
| 2026-04-08 | 67.50 | 71.98 | 67.26 | 71.95 | +9.85% | 9.72 | 8.10% |
| 2026-04-07 | 65.62 | 66.38 | 65.10 | 65.50 | +0.61% | 2.29 | 2.03% |
| 2026-04-03 | 67.00 | 67.38 | 64.89 | 65.10 | -2.13% | 3.00 | 2.67% |
| 2026-04-02 | 68.75 | 68.75 | 66.16 | 66.52 | -3.76% | 4.29 | 3.74% |
| 2026-04-01 | 69.45 | 70.00 | 68.63 | 69.12 | +1.66% | 3.84 | 3.25% |
| 2026-03-31 | 68.67 | 69.68 | 67.74 | 67.99 | -0.56% | 3.71 | 3.15% |
| 2026-03-30 | 67.46 | 68.85 | 66.82 | 68.37 | -0.48% | 3.19 | 2.75% |
| 2026-03-27 | 66.92 | 69.20 | 66.92 | 68.70 | +0.78% | 3.64 | 3.11% |
| 2026-03-26 | 69.63 | 70.06 | 67.76 | 68.17 | -2.05% | 3.78 | 3.21% |
| 2026-03-25 | 68.28 | 70.71 | 68.28 | 69.60 | +2.11% | 4.99 | 4.17% |
| 2026-03-24 | 68.03 | 68.27 | 66.41 | 68.16 | +2.51% | 4.69 | 4.06% |