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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 98.00 | 99.14 | 95.03 | 95.08 | -4.25% | 19.08 | 11.55% |
| 2026-02-12 | 94.66 | 101.99 | 91.70 | 99.30 | +4.91% | 27.83 | 16.80% |
| 2026-02-11 | 102.03 | 102.18 | 93.68 | 94.65 | -7.21% | 27.58 | 16.72% |
| 2026-02-10 | 97.74 | 107.44 | 95.43 | 102.01 | +5.60% | 43.58 | 25.46% |
| 2026-02-09 | 92.48 | 99.72 | 89.77 | 96.60 | +11.86% | 24.89 | 15.39% |
| 2026-02-06 | 88.50 | 89.37 | 85.40 | 86.36 | -3.18% | 8.87 | 5.95% |
| 2026-02-05 | 90.00 | 92.60 | 88.71 | 89.20 | -3.31% | 9.93 | 6.44% |
| 2026-02-04 | 90.66 | 96.32 | 90.01 | 92.25 | +0.64% | 15.40 | 9.72% |
| 2026-02-03 | 90.58 | 92.75 | 88.82 | 91.66 | +3.28% | 10.35 | 6.65% |
| 2026-02-02 | 93.00 | 94.89 | 88.70 | 88.75 | -4.93% | 12.13 | 7.75% |
| 2026-01-30 | 92.02 | 95.59 | 91.00 | 93.35 | +0.30% | 15.90 | 9.94% |
| 2026-01-29 | 88.28 | 98.80 | 88.28 | 93.07 | +3.64% | 22.72 | 13.96% |
| 2026-01-28 | 92.05 | 92.72 | 89.45 | 89.80 | -1.80% | 9.71 | 6.25% |
| 2026-01-27 | 91.83 | 92.80 | 88.00 | 91.45 | +0.37% | 11.03 | 7.13% |
| 2026-01-26 | 95.00 | 96.24 | 89.92 | 91.11 | -3.37% | 12.46 | 7.93% |
| 2026-01-23 | 93.43 | 96.13 | 92.41 | 94.29 | +0.94% | 16.28 | 10.05% |
| 2026-01-22 | 91.81 | 97.04 | 90.58 | 93.41 | +2.09% | 15.57 | 9.67% |
| 2026-01-21 | 92.03 | 94.55 | 90.80 | 91.50 | -1.55% | 11.40 | 7.21% |
| 2026-01-20 | 96.40 | 97.67 | 91.67 | 92.94 | -2.07% | 13.83 | 8.58% |
| 2026-01-19 | 98.76 | 99.80 | 93.96 | 94.90 | -3.91% | 17.65 | 10.68% |