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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 73.88 | 74.75 | 72.43 | 73.22 | +0.29% | 11.20 | 8.89% |
| 2025-11-18 | 69.30 | 74.00 | 68.20 | 73.01 | +4.85% | 13.01 | 10.55% |
| 2025-11-17 | 66.88 | 70.12 | 66.88 | 69.63 | +4.10% | 6.69 | 5.64% |
| 2025-11-14 | 69.20 | 69.37 | 66.88 | 66.89 | -4.67% | 4.88 | 4.20% |
| 2025-11-13 | 68.41 | 70.18 | 68.06 | 70.17 | +2.83% | 4.17 | 3.52% |
| 2025-11-12 | 69.62 | 69.84 | 67.50 | 68.24 | -2.29% | 3.96 | 3.38% |
| 2025-11-11 | 71.09 | 71.79 | 69.62 | 69.84 | -2.27% | 5.88 | 4.87% |
| 2025-11-10 | 72.00 | 74.00 | 71.28 | 71.46 | +1.52% | 8.61 | 6.92% |
| 2025-11-07 | 71.91 | 72.29 | 70.20 | 70.39 | -2.78% | 5.31 | 4.38% |
| 2025-11-06 | 72.19 | 73.43 | 70.52 | 72.40 | +0.19% | 6.06 | 4.92% |
| 2025-11-05 | 72.37 | 73.05 | 70.90 | 72.26 | -2.17% | 6.07 | 4.93% |
| 2025-11-04 | 73.29 | 74.17 | 72.15 | 73.86 | -0.73% | 6.94 | 5.52% |
| 2025-11-03 | 73.45 | 74.78 | 72.71 | 74.40 | +2.69% | 11.51 | 9.09% |
| 2025-10-31 | 68.34 | 73.40 | 68.34 | 72.45 | +5.24% | 13.28 | 10.78% |
| 2025-10-30 | 69.49 | 70.88 | 68.32 | 68.84 | -1.73% | 6.53 | 5.47% |
| 2025-10-29 | 68.90 | 70.25 | 67.71 | 70.05 | +0.89% | 6.66 | 5.65% |
| 2025-10-28 | 68.99 | 70.79 | 68.56 | 69.43 | +0.78% | 5.94 | 4.96% |
| 2025-10-27 | 69.80 | 69.98 | 68.62 | 68.89 | -0.59% | 4.30 | 3.63% |
| 2025-10-24 | 69.15 | 69.36 | 68.68 | 69.30 | +0.30% | 4.07 | 3.44% |
| 2025-10-23 | 68.17 | 69.27 | 67.07 | 69.09 | +1.89% | 3.86 | 3.31% |