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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 206.00 | 213.00 | 205.66 | 208.00 | +0.88% | 2.58 | 0.70% |
| 2026-02-12 | 208.20 | 213.29 | 205.24 | 206.19 | -1.11% | 2.74 | 0.75% |
| 2026-02-11 | 212.37 | 215.79 | 207.50 | 208.50 | -1.84% | 3.24 | 0.88% |
| 2026-02-10 | 213.89 | 213.90 | 207.40 | 212.41 | -0.73% | 2.82 | 0.77% |
| 2026-02-09 | 208.00 | 219.00 | 206.36 | 213.97 | +3.07% | 5.15 | 1.44% |
| 2026-02-06 | 212.41 | 215.35 | 206.26 | 207.60 | -2.80% | 4.51 | 1.28% |
| 2026-02-05 | 209.47 | 216.89 | 204.12 | 213.57 | +2.04% | 5.08 | 1.42% |
| 2026-02-04 | 195.00 | 212.52 | 192.00 | 209.30 | +7.33% | 7.39 | 2.16% |
| 2026-02-03 | 194.96 | 199.14 | 189.50 | 195.00 | +0.28% | 6.14 | 1.89% |
| 2026-02-02 | 201.84 | 204.49 | 191.55 | 194.45 | -3.75% | 5.64 | 1.70% |
| 2026-01-30 | 205.00 | 214.97 | 201.48 | 202.03 | -0.60% | 6.16 | 1.77% |
| 2026-01-29 | 209.65 | 212.90 | 201.50 | 203.25 | -6.57% | 7.86 | 2.26% |
| 2026-01-28 | 237.00 | 240.89 | 216.36 | 217.55 | -4.63% | 10.32 | 2.73% |
| 2026-01-27 | 226.00 | 230.50 | 219.01 | 228.12 | +2.48% | 7.01 | 1.86% |
| 2026-01-26 | 220.00 | 228.30 | 214.57 | 222.60 | +1.41% | 7.13 | 1.92% |
| 2026-01-23 | 212.04 | 222.74 | 210.00 | 219.50 | +3.51% | 6.01 | 1.65% |
| 2026-01-22 | 209.79 | 218.55 | 207.00 | 212.06 | +1.11% | 4.35 | 1.22% |
| 2026-01-21 | 209.88 | 211.99 | 200.58 | 209.74 | -1.07% | 7.27 | 2.10% |
| 2026-01-20 | 202.00 | 215.00 | 200.21 | 212.00 | +6.04% | 8.86 | 2.51% |
| 2026-01-19 | 190.00 | 202.50 | 190.00 | 199.93 | +4.13% | 7.41 | 2.22% |