万辰集团 sz.300972
209.50
-1.98%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 215.00 | 215.50 | 208.19 | 209.50 | -1.98% | 3.21 | 0.86% |
| 2026-05-21 | 216.73 | 221.58 | 213.50 | 213.74 | -1.93% | 3.36 | 0.87% |
| 2026-05-20 | 222.00 | 224.85 | 213.30 | 217.94 | -1.83% | 3.88 | 1.00% |
| 2026-05-19 | 223.64 | 224.16 | 218.20 | 222.00 | -0.75% | 3.85 | 0.98% |
| 2026-05-18 | 225.12 | 228.67 | 220.10 | 223.67 | -1.79% | 4.13 | 1.03% |
| 2026-05-15 | 230.99 | 235.29 | 226.05 | 227.75 | -2.21% | 3.72 | 0.91% |
| 2026-05-14 | 226.98 | 241.86 | 225.56 | 232.89 | +2.60% | 4.76 | 1.14% |
| 2026-05-13 | 228.69 | 233.11 | 223.76 | 226.99 | -1.74% | 3.59 | 0.89% |
| 2026-05-12 | 226.99 | 233.94 | 226.49 | 231.00 | +1.34% | 4.44 | 1.08% |
| 2026-05-11 | 221.19 | 233.33 | 218.16 | 227.94 | +2.68% | 4.35 | 1.08% |
| 2026-05-08 | 227.98 | 228.18 | 218.00 | 222.00 | -2.56% | 3.65 | 0.92% |
| 2026-05-07 | 223.71 | 229.68 | 222.79 | 227.84 | +1.85% | 4.15 | 1.03% |
| 2026-05-06 | 223.00 | 226.73 | 212.04 | 223.70 | -1.00% | 5.82 | 1.48% |
| 2026-04-30 | 223.88 | 234.53 | 219.10 | 226.81 | +0.98% | 6.66 | 1.63% |
| 2026-04-29 | 209.95 | 233.00 | 207.83 | 224.60 | +10.20% | 12.15 | 3.08% |
| 2026-04-28 | 211.03 | 211.04 | 201.62 | 203.81 | -3.41% | 3.66 | 1.01% |
| 2026-04-27 | 207.73 | 213.75 | 206.76 | 211.00 | +1.44% | 2.98 | 0.80% |
| 2026-04-24 | 215.36 | 215.55 | 205.10 | 208.01 | -3.70% | 3.14 | 0.85% |
| 2026-04-23 | 209.01 | 218.88 | 207.12 | 216.01 | +3.36% | 5.54 | 1.44% |
| 2026-04-22 | 205.33 | 209.52 | 202.00 | 208.98 | +1.78% | 2.24 | 0.62% |