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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 158.87 | 164.86 | 156.14 | 159.72 | +2.80% | 4.49 | 1.79% |
| 2025-05-23 | 163.67 | 165.45 | 154.86 | 155.37 | -5.07% | 5.23 | 2.12% |
| 2025-05-22 | 165.10 | 170.69 | 162.86 | 163.67 | -0.72% | 4.04 | 1.56% |
| 2025-05-21 | 164.34 | 168.36 | 162.06 | 164.85 | +0.32% | 3.78 | 1.47% |
| 2025-05-20 | 156.86 | 168.72 | 154.69 | 164.32 | +5.70% | 6.48 | 2.54% |
| 2025-05-19 | 151.47 | 158.22 | 148.18 | 155.46 | +2.67% | 4.18 | 1.75% |
| 2025-05-16 | 153.89 | 155.45 | 147.50 | 151.41 | -2.75% | 3.78 | 1.60% |
| 2025-05-15 | 155.43 | 159.18 | 153.49 | 155.70 | -0.23% | 3.15 | 1.30% |
| 2025-05-14 | 154.47 | 159.95 | 153.54 | 156.06 | +0.51% | 4.05 | 1.65% |
| 2025-05-13 | 150.69 | 156.35 | 147.34 | 155.26 | +3.04% | 4.06 | 1.72% |
| 2025-05-12 | 149.44 | 152.84 | 148.50 | 150.69 | -1.18% | 3.73 | 1.59% |
| 2025-05-09 | 145.91 | 153.38 | 145.50 | 152.49 | +1.99% | 4.31 | 1.83% |
| 2025-05-08 | 158.73 | 159.22 | 146.50 | 149.52 | -6.52% | 7.99 | 3.41% |
| 2025-05-07 | 154.68 | 163.22 | 152.69 | 159.94 | +3.40% | 6.43 | 2.59% |
| 2025-05-06 | 166.43 | 167.31 | 149.99 | 154.68 | -5.79% | 8.26 | 3.41% |