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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 73.70 | 75.20 | 73.01 | 74.75 | +2.79% | 6.94 | 5.47% |
| 2025-09-15 | 73.49 | 73.85 | 72.50 | 72.72 | -1.17% | 5.00 | 4.00% |
| 2025-09-12 | 74.26 | 75.66 | 73.53 | 73.58 | -0.84% | 7.32 | 5.74% |
| 2025-09-11 | 72.95 | 74.24 | 71.66 | 74.20 | +1.71% | 7.06 | 5.62% |
| 2025-09-10 | 71.76 | 73.48 | 71.76 | 72.95 | +1.81% | 4.95 | 3.97% |
| 2025-09-09 | 74.25 | 74.60 | 71.65 | 71.65 | -3.49% | 5.78 | 4.64% |
| 2025-09-08 | 73.50 | 75.20 | 72.92 | 74.24 | +0.53% | 6.22 | 4.91% |
| 2025-09-05 | 72.94 | 74.87 | 71.28 | 73.85 | +1.78% | 6.45 | 5.17% |
| 2025-09-04 | 74.10 | 75.84 | 71.22 | 72.56 | -1.71% | 8.08 | 6.38% |
| 2025-09-03 | 76.80 | 78.20 | 73.70 | 73.82 | -4.51% | 8.90 | 6.88% |
| 2025-09-02 | 80.25 | 80.38 | 75.77 | 77.31 | -3.30% | 11.88 | 8.90% |
| 2025-09-01 | 80.11 | 82.40 | 78.40 | 79.95 | +1.61% | 12.15 | 8.87% |
| 2025-08-29 | 80.47 | 80.60 | 77.00 | 78.68 | -2.20% | 11.72 | 8.73% |
| 2025-08-28 | 81.30 | 82.45 | 78.50 | 80.45 | -2.91% | 16.79 | 12.17% |
| 2025-08-27 | 88.80 | 90.13 | 82.80 | 82.86 | -2.15% | 22.20 | 14.95% |
| 2025-08-26 | 82.41 | 86.65 | 82.01 | 84.68 | +1.28% | 16.33 | 11.26% |
| 2025-08-25 | 82.83 | 85.30 | 82.02 | 83.61 | +1.11% | 18.07 | 12.62% |
| 2025-08-22 | 79.46 | 82.96 | 78.70 | 82.69 | +5.07% | 19.69 | 14.06% |
| 2025-08-21 | 78.65 | 79.96 | 77.36 | 78.70 | -0.19% | 8.54 | 6.34% |
| 2025-08-20 | 79.19 | 79.20 | 76.80 | 78.85 | -2.41% | 11.84 | 8.86% |