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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 150.32 | 155.16 | 149.85 | 151.87 | +0.51% | 2.26 | 0.90% |
| 2025-07-21 | 152.06 | 155.94 | 150.45 | 151.10 | -1.53% | 2.33 | 0.93% |
| 2025-07-18 | 151.87 | 156.67 | 151.87 | 153.45 | +0.94% | 2.45 | 0.97% |
| 2025-07-17 | 154.37 | 155.88 | 150.53 | 152.02 | -1.63% | 2.97 | 1.19% |
| 2025-07-16 | 157.16 | 158.84 | 148.17 | 154.54 | -1.98% | 5.34 | 2.15% |
| 2025-07-15 | 162.22 | 163.65 | 156.87 | 157.66 | -2.90% | 3.23 | 1.24% |
| 2025-07-14 | 163.79 | 164.65 | 159.30 | 162.36 | -1.54% | 2.45 | 0.93% |
| 2025-07-11 | 161.86 | 166.44 | 161.18 | 164.91 | +0.26% | 2.47 | 0.92% |
| 2025-07-10 | 167.86 | 167.86 | 161.81 | 164.48 | -2.02% | 1.92 | 0.71% |
| 2025-07-09 | 164.38 | 169.42 | 163.03 | 167.87 | +2.05% | 2.41 | 0.88% |
| 2025-07-08 | 164.86 | 165.17 | 160.45 | 164.50 | -0.22% | 2.42 | 0.91% |
| 2025-07-07 | 158.54 | 166.84 | 154.99 | 164.86 | +1.37% | 4.48 | 1.69% |
| 2025-07-04 | 162.86 | 164.63 | 161.66 | 162.63 | -0.87% | 2.36 | 0.89% |
| 2025-07-03 | 166.85 | 167.65 | 159.67 | 164.06 | -2.65% | 6.15 | 2.43% |
| 2025-07-02 | 187.34 | 188.84 | 166.04 | 168.53 | -9.73% | 6.39 | 2.35% |
| 2025-07-01 | 181.06 | 188.56 | 179.86 | 186.69 | +3.67% | 3.11 | 1.08% |
| 2025-06-30 | 170.87 | 183.14 | 170.17 | 180.09 | +5.84% | 4.83 | 1.74% |
| 2025-06-27 | 170.20 | 171.85 | 168.36 | 170.16 | -0.97% | 1.92 | 0.72% |
| 2025-06-26 | 171.33 | 177.49 | 169.36 | 171.83 | -0.13% | 2.83 | 1.05% |
| 2025-06-25 | 171.79 | 174.47 | 169.87 | 172.06 | +0.17% | 2.45 | 0.92% |