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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 171.94 | 172.62 | 169.36 | 171.76 | -0.06% | 2.44 | 0.91% |
| 2025-06-23 | 169.55 | 171.90 | 165.06 | 171.86 | +1.30% | 2.88 | 1.09% |
| 2025-06-20 | 174.79 | 174.79 | 167.05 | 169.66 | -1.23% | 2.30 | 0.87% |
| 2025-06-19 | 172.86 | 174.44 | 168.06 | 171.78 | -1.00% | 3.39 | 1.27% |
| 2025-06-18 | 172.22 | 176.04 | 171.14 | 173.51 | +0.54% | 2.52 | 0.93% |
| 2025-06-17 | 184.03 | 184.94 | 171.87 | 172.58 | -5.74% | 5.33 | 1.94% |
| 2025-06-16 | 183.94 | 186.03 | 177.95 | 183.10 | -0.44% | 3.48 | 1.23% |
| 2025-06-13 | 195.37 | 196.33 | 181.40 | 183.91 | -5.35% | 8.24 | 2.84% |
| 2025-06-12 | 189.12 | 194.84 | 185.04 | 194.30 | +3.44% | 5.06 | 1.70% |
| 2025-06-11 | 183.32 | 190.34 | 182.56 | 187.84 | +2.52% | 3.25 | 1.11% |
| 2025-06-10 | 185.04 | 188.04 | 182.85 | 183.23 | -0.52% | 3.41 | 1.18% |
| 2025-06-09 | 184.84 | 187.84 | 182.35 | 184.18 | -0.07% | 3.03 | 1.05% |
| 2025-06-06 | 186.36 | 187.83 | 178.36 | 184.31 | -3.95% | 5.22 | 1.83% |
| 2025-06-05 | 194.88 | 199.73 | 186.84 | 191.90 | -2.01% | 8.29 | 2.77% |
| 2025-06-04 | 182.84 | 198.96 | 179.69 | 195.83 | +6.63% | 5.96 | 1.99% |
| 2025-06-03 | 163.71 | 185.84 | 159.05 | 183.67 | +14.17% | 8.34 | 3.03% |
| 2025-05-30 | 154.87 | 162.46 | 154.06 | 160.86 | +3.76% | 3.18 | 1.28% |
| 2025-05-29 | 156.37 | 156.44 | 152.56 | 155.04 | 0.00% | 2.19 | 0.91% |
| 2025-05-28 | 156.82 | 157.37 | 151.93 | 155.04 | -1.14% | 2.38 | 0.99% |
| 2025-05-27 | 159.73 | 159.92 | 153.88 | 156.83 | -1.81% | 2.99 | 1.23% |