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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 68.20 | 68.89 | 67.60 | 67.81 | -0.67% | 3.03 | 2.59% |
| 2025-10-21 | 67.19 | 68.38 | 67.05 | 68.27 | +0.98% | 3.43 | 2.95% |
| 2025-10-20 | 66.99 | 67.85 | 66.71 | 67.61 | +2.13% | 3.52 | 3.06% |
| 2025-10-17 | 68.30 | 68.98 | 66.00 | 66.20 | -3.34% | 4.91 | 4.25% |
| 2025-10-16 | 69.50 | 69.52 | 68.27 | 68.49 | -2.06% | 5.07 | 4.31% |
| 2025-10-15 | 69.99 | 70.85 | 68.78 | 69.93 | +0.06% | 7.29 | 6.13% |
| 2025-10-14 | 72.41 | 73.40 | 69.49 | 69.89 | -2.39% | 8.00 | 6.58% |
| 2025-10-13 | 70.88 | 74.20 | 70.77 | 71.60 | -4.58% | 11.24 | 9.12% |
| 2025-10-10 | 79.01 | 79.30 | 74.67 | 75.04 | -7.90% | 15.72 | 12.01% |
| 2025-10-09 | 79.45 | 86.21 | 78.58 | 81.48 | +5.12% | 25.78 | 18.36% |
| 2025-09-30 | 76.12 | 77.98 | 74.74 | 77.51 | +6.60% | 18.49 | 14.06% |
| 2025-09-29 | 72.36 | 73.00 | 71.28 | 72.71 | +0.47% | 5.54 | 4.48% |
| 2025-09-26 | 75.20 | 75.25 | 72.20 | 72.37 | -3.87% | 7.53 | 5.96% |
| 2025-09-25 | 72.45 | 77.88 | 72.12 | 75.28 | +3.86% | 14.96 | 11.51% |
| 2025-09-24 | 70.00 | 72.71 | 69.45 | 72.48 | +3.16% | 7.14 | 5.84% |
| 2025-09-23 | 73.39 | 73.50 | 68.66 | 70.26 | -3.42% | 7.53 | 6.26% |
| 2025-09-22 | 73.43 | 74.06 | 72.23 | 72.75 | -0.42% | 5.21 | 4.17% |
| 2025-09-19 | 72.14 | 75.00 | 72.10 | 73.06 | +0.55% | 7.32 | 5.77% |
| 2025-09-18 | 74.73 | 76.00 | 72.01 | 72.66 | -2.74% | 9.55 | 7.49% |
| 2025-09-17 | 74.00 | 75.32 | 73.55 | 74.71 | -0.05% | 5.97 | 4.69% |