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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 69.79 | 70.90 | 66.07 | 66.49 | -5.75% | 6.02 | 5.17% |
| 2026-03-20 | 73.07 | 73.93 | 70.50 | 70.55 | -3.40% | 5.45 | 4.43% |
| 2026-03-19 | 72.99 | 74.19 | 72.40 | 73.03 | -1.74% | 6.75 | 5.38% |
| 2026-03-18 | 73.37 | 74.39 | 72.91 | 74.32 | +2.00% | 4.40 | 3.48% |
| 2026-03-17 | 75.01 | 75.54 | 72.72 | 72.86 | -2.00% | 4.97 | 3.91% |
| 2026-03-16 | 73.00 | 74.48 | 72.50 | 74.35 | +1.23% | 4.72 | 3.75% |
| 2026-03-13 | 75.96 | 76.10 | 73.20 | 73.45 | -3.57% | 6.30 | 4.95% |
| 2026-03-12 | 77.06 | 77.28 | 75.38 | 76.17 | -1.21% | 5.83 | 4.47% |
| 2026-03-11 | 78.20 | 78.71 | 76.70 | 77.10 | -2.53% | 9.17 | 6.90% |
| 2026-03-10 | 80.29 | 82.76 | 78.62 | 79.10 | -1.04% | 14.55 | 10.62% |
| 2026-03-09 | 76.26 | 80.33 | 75.82 | 79.93 | +4.44% | 14.72 | 11.00% |
| 2026-03-06 | 75.74 | 76.98 | 75.55 | 76.53 | 0.00% | 5.33 | 4.08% |
| 2026-03-05 | 78.00 | 78.60 | 75.60 | 76.53 | +1.81% | 6.82 | 5.17% |
| 2026-03-04 | 75.11 | 76.88 | 74.65 | 75.17 | -1.70% | 7.10 | 5.49% |
| 2026-03-03 | 81.79 | 82.18 | 76.01 | 76.47 | -6.08% | 10.99 | 8.19% |
| 2026-03-02 | 83.02 | 84.43 | 80.60 | 81.42 | -4.96% | 13.13 | 9.35% |
| 2026-02-27 | 84.39 | 87.19 | 84.13 | 85.67 | +2.07% | 11.54 | 7.88% |
| 2026-02-26 | 84.80 | 85.45 | 83.52 | 83.93 | -1.03% | 9.47 | 6.57% |
| 2026-02-25 | 85.69 | 86.30 | 84.21 | 84.80 | -0.43% | 10.55 | 7.25% |
| 2026-02-24 | 95.48 | 95.52 | 84.70 | 85.17 | -10.42% | 20.54 | 13.77% |