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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 103.02 | 107.90 | 97.70 | 98.76 | -5.58% | 23.95 | 13.86% |
| 2026-01-15 | 107.11 | 108.99 | 102.85 | 104.60 | -4.75% | 33.37 | 18.39% |
| 2026-01-14 | 105.11 | 122.80 | 105.11 | 109.82 | +4.48% | 55.22 | 28.57% |
| 2026-01-13 | 109.00 | 114.27 | 105.00 | 105.11 | +6.11% | 57.76 | 31.07% |
| 2026-01-12 | 85.73 | 99.06 | 84.10 | 99.06 | +20.00% | 37.39 | 23.85% |
| 2026-01-09 | 74.72 | 82.55 | 74.58 | 82.55 | +9.50% | 22.70 | 16.62% |
| 2026-01-08 | 74.00 | 77.55 | 73.17 | 75.39 | +2.27% | 12.09 | 9.38% |
| 2026-01-07 | 73.75 | 76.49 | 73.35 | 73.72 | -0.85% | 10.52 | 8.23% |
| 2026-01-06 | 73.69 | 74.90 | 73.11 | 74.35 | +0.64% | 10.55 | 8.31% |
| 2026-01-05 | 70.99 | 74.41 | 69.66 | 73.88 | +4.57% | 13.98 | 11.22% |
| 2025-12-31 | 67.80 | 71.79 | 67.74 | 70.65 | +3.61% | 11.87 | 9.86% |
| 2025-12-30 | 68.48 | 69.35 | 67.56 | 68.19 | +0.92% | 6.40 | 5.47% |
| 2025-12-29 | 66.99 | 68.32 | 66.66 | 67.57 | +0.18% | 4.13 | 3.57% |
| 2025-12-26 | 67.35 | 68.06 | 66.85 | 67.45 | -0.09% | 3.71 | 3.21% |
| 2025-12-25 | 66.57 | 68.18 | 66.16 | 67.51 | +1.52% | 4.70 | 4.08% |
| 2025-12-24 | 65.51 | 66.72 | 65.37 | 66.50 | +1.76% | 3.32 | 2.93% |
| 2025-12-23 | 66.10 | 66.19 | 65.09 | 65.35 | -0.98% | 2.70 | 2.40% |
| 2025-12-22 | 66.31 | 66.78 | 65.90 | 66.00 | -0.18% | 3.58 | 3.15% |
| 2025-12-19 | 66.30 | 67.08 | 65.96 | 66.12 | +0.41% | 3.00 | 2.64% |
| 2025-12-18 | 66.00 | 67.14 | 65.64 | 65.85 | -1.01% | 3.27 | 2.88% |