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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 190.00 | 194.95 | 183.97 | 184.97 | -3.41% | 3.93 | 1.19% |
| 2026-03-20 | 191.32 | 195.58 | 189.02 | 191.50 | +0.99% | 3.16 | 0.94% |
| 2026-03-19 | 194.51 | 196.96 | 188.52 | 189.63 | -2.80% | 4.03 | 1.20% |
| 2026-03-18 | 196.56 | 199.86 | 190.02 | 195.09 | +1.56% | 7.51 | 2.20% |
| 2026-03-17 | 201.05 | 202.98 | 186.16 | 192.10 | -4.19% | 6.20 | 1.84% |
| 2026-03-16 | 199.80 | 204.00 | 194.10 | 200.50 | +1.41% | 3.09 | 0.88% |
| 2026-03-13 | 194.30 | 199.28 | 190.20 | 197.71 | +1.75% | 2.60 | 0.75% |
| 2026-03-12 | 198.77 | 202.98 | 193.05 | 194.30 | -2.40% | 1.96 | 0.57% |
| 2026-03-11 | 199.12 | 201.42 | 197.00 | 199.08 | -0.33% | 2.19 | 0.63% |
| 2026-03-10 | 197.97 | 201.49 | 197.01 | 199.74 | +0.47% | 2.97 | 0.85% |
| 2026-03-09 | 202.22 | 202.81 | 190.66 | 198.80 | -1.49% | 4.61 | 1.34% |
| 2026-03-06 | 195.44 | 203.50 | 193.88 | 201.81 | +3.49% | 3.00 | 0.85% |
| 2026-03-05 | 194.62 | 197.80 | 191.01 | 195.00 | +1.11% | 3.23 | 0.95% |
| 2026-03-04 | 197.92 | 198.98 | 192.18 | 192.85 | -2.52% | 2.98 | 0.87% |
| 2026-03-03 | 203.44 | 205.98 | 197.00 | 197.84 | -2.29% | 3.08 | 0.87% |
| 2026-03-02 | 204.00 | 207.98 | 202.00 | 202.48 | -1.71% | 4.40 | 1.23% |
| 2026-02-27 | 209.00 | 209.00 | 204.50 | 206.00 | -1.48% | 2.24 | 0.62% |
| 2026-02-26 | 203.96 | 210.17 | 200.51 | 209.09 | +2.75% | 4.10 | 1.14% |
| 2026-02-25 | 207.00 | 208.90 | 200.00 | 203.49 | -1.22% | 3.73 | 1.05% |
| 2026-02-24 | 209.82 | 216.28 | 205.61 | 206.00 | -0.96% | 3.80 | 1.03% |