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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 154.27 | 161.41 | 153.92 | 158.52 | +2.00% | 3.29 | 1.27% |
| 2025-08-18 | 154.40 | 157.35 | 153.07 | 155.41 | +0.52% | 3.19 | 1.25% |
| 2025-08-15 | 150.15 | 157.07 | 148.87 | 154.61 | +2.71% | 3.25 | 1.29% |
| 2025-08-14 | 150.41 | 153.45 | 148.08 | 150.52 | -0.63% | 3.50 | 1.43% |
| 2025-08-13 | 162.15 | 166.10 | 150.47 | 151.47 | -7.00% | 8.05 | 3.17% |
| 2025-08-12 | 172.13 | 180.72 | 161.88 | 162.87 | +0.78% | 9.99 | 3.60% |
| 2025-08-11 | 159.79 | 166.15 | 158.10 | 161.61 | +0.86% | 4.08 | 1.53% |
| 2025-08-08 | 162.76 | 163.87 | 155.87 | 160.23 | +0.23% | 4.49 | 1.72% |
| 2025-08-07 | 147.88 | 161.61 | 147.73 | 159.88 | +8.44% | 7.64 | 2.96% |
| 2025-08-06 | 145.28 | 149.17 | 140.88 | 147.44 | +1.22% | 3.92 | 1.65% |
| 2025-08-05 | 145.90 | 148.66 | 144.89 | 145.66 | -0.16% | 2.53 | 1.05% |
| 2025-08-04 | 142.95 | 147.68 | 142.67 | 145.90 | +0.95% | 2.62 | 1.10% |
| 2025-08-01 | 144.18 | 148.98 | 141.37 | 144.53 | -0.07% | 2.58 | 1.10% |
| 2025-07-31 | 145.50 | 147.35 | 143.88 | 144.63 | -1.17% | 2.86 | 1.20% |
| 2025-07-30 | 144.64 | 150.48 | 141.06 | 146.34 | +0.63% | 4.40 | 1.83% |
| 2025-07-29 | 146.94 | 146.94 | 142.09 | 145.43 | -0.72% | 5.40 | 2.29% |
| 2025-07-28 | 150.57 | 152.40 | 146.40 | 146.49 | -2.75% | 3.13 | 1.28% |
| 2025-07-25 | 151.04 | 156.87 | 149.57 | 150.63 | -0.26% | 2.55 | 1.02% |
| 2025-07-24 | 150.18 | 152.44 | 149.88 | 151.03 | +0.15% | 1.43 | 0.58% |
| 2025-07-23 | 152.09 | 153.28 | 150.12 | 150.80 | -0.70% | 1.90 | 0.77% |