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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 64.28 | 66.55 | 64.28 | 66.52 | +3.47% | 4.23 | 3.76% |
| 2025-12-16 | 66.39 | 66.80 | 64.06 | 64.29 | -3.58% | 4.47 | 4.03% |
| 2025-12-15 | 68.00 | 68.59 | 66.50 | 66.68 | -3.54% | 5.08 | 4.41% |
| 2025-12-12 | 68.00 | 69.59 | 67.50 | 69.13 | +1.08% | 4.29 | 3.64% |
| 2025-12-11 | 69.89 | 69.89 | 68.36 | 68.39 | -2.52% | 5.04 | 4.27% |
| 2025-12-10 | 69.61 | 70.40 | 69.10 | 70.16 | +0.37% | 4.14 | 3.46% |
| 2025-12-09 | 70.35 | 71.85 | 69.63 | 69.90 | -1.55% | 5.97 | 4.94% |
| 2025-12-08 | 70.24 | 71.30 | 70.18 | 71.00 | +1.10% | 6.31 | 5.20% |
| 2025-12-05 | 69.35 | 70.63 | 68.50 | 70.23 | +1.56% | 5.38 | 4.50% |
| 2025-12-04 | 70.40 | 70.78 | 69.09 | 69.15 | -1.69% | 5.21 | 4.38% |
| 2025-12-03 | 74.19 | 74.29 | 70.22 | 70.34 | -5.19% | 7.52 | 6.14% |
| 2025-12-02 | 75.31 | 75.68 | 73.67 | 74.19 | -1.94% | 6.18 | 4.86% |
| 2025-12-01 | 75.12 | 76.90 | 74.40 | 75.66 | +0.07% | 9.50 | 7.36% |
| 2025-11-28 | 76.20 | 78.00 | 75.05 | 75.61 | -0.83% | 10.44 | 8.00% |
| 2025-11-27 | 78.24 | 78.60 | 76.10 | 76.24 | -3.92% | 15.17 | 11.48% |
| 2025-11-26 | 78.50 | 81.09 | 77.77 | 79.35 | -0.16% | 18.10 | 13.30% |
| 2025-11-25 | 79.90 | 83.80 | 79.20 | 79.48 | +0.25% | 29.66 | 21.28% |
| 2025-11-24 | 77.20 | 81.90 | 73.45 | 79.28 | +2.77% | 29.78 | 22.42% |
| 2025-11-21 | 74.61 | 80.00 | 74.51 | 77.14 | +6.18% | 29.61 | 22.44% |
| 2025-11-20 | 73.98 | 74.34 | 72.50 | 72.65 | -0.78% | 7.51 | 5.99% |