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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 205.92 | 208.65 | 201.20 | 205.33 | -0.51% | 2.11 | 0.59% |
| 2026-04-20 | 203.64 | 210.70 | 202.31 | 206.38 | +1.34% | 3.40 | 0.94% |
| 2026-04-17 | 208.70 | 209.55 | 201.67 | 203.65 | -3.25% | 2.78 | 0.77% |
| 2026-04-16 | 205.68 | 213.30 | 203.63 | 210.50 | +2.34% | 4.31 | 1.17% |
| 2026-04-15 | 195.00 | 207.68 | 194.00 | 205.69 | +5.56% | 3.21 | 0.90% |
| 2026-04-14 | 192.78 | 195.72 | 191.00 | 194.85 | +0.52% | 2.02 | 0.60% |
| 2026-04-13 | 200.12 | 201.60 | 192.50 | 193.85 | -5.12% | 4.35 | 1.27% |
| 2026-04-10 | 201.66 | 208.00 | 199.58 | 204.30 | +3.70% | 2.37 | 0.67% |
| 2026-04-09 | 199.75 | 201.50 | 196.50 | 197.01 | -1.37% | 1.62 | 0.46% |
| 2026-04-08 | 199.00 | 200.80 | 196.01 | 199.75 | +1.51% | 2.29 | 0.66% |
| 2026-04-07 | 195.00 | 201.07 | 194.01 | 196.77 | +0.47% | 2.06 | 0.60% |
| 2026-04-03 | 200.50 | 200.76 | 194.21 | 195.84 | -1.90% | 1.75 | 0.51% |
| 2026-04-02 | 194.64 | 201.00 | 191.29 | 199.63 | +2.65% | 3.72 | 1.07% |
| 2026-04-01 | 185.06 | 195.68 | 182.56 | 194.47 | +6.56% | 3.44 | 1.02% |
| 2026-03-31 | 183.65 | 187.29 | 182.34 | 182.50 | -0.84% | 2.06 | 0.64% |
| 2026-03-30 | 180.97 | 184.24 | 178.36 | 184.05 | +1.11% | 2.45 | 0.77% |
| 2026-03-27 | 182.91 | 184.99 | 181.51 | 182.03 | -0.89% | 2.05 | 0.64% |
| 2026-03-26 | 185.65 | 189.77 | 182.15 | 183.67 | -1.07% | 2.05 | 0.63% |
| 2026-03-25 | 184.47 | 188.56 | 183.52 | 185.66 | +0.54% | 2.20 | 0.67% |
| 2026-03-24 | 188.95 | 189.00 | 181.50 | 184.66 | -0.17% | 2.48 | 0.77% |