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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 193.68 | 196.93 | 190.51 | 192.00 | -0.87% | 4.38 | 1.35% |
| 2026-01-15 | 190.40 | 195.15 | 190.01 | 193.68 | +1.72% | 3.76 | 1.16% |
| 2026-01-14 | 195.00 | 195.48 | 186.50 | 190.40 | -2.11% | 4.73 | 1.47% |
| 2026-01-13 | 197.90 | 200.85 | 192.20 | 194.50 | -1.77% | 4.20 | 1.28% |
| 2026-01-12 | 207.23 | 211.00 | 194.01 | 198.00 | -5.36% | 5.49 | 1.64% |
| 2026-01-09 | 204.00 | 209.30 | 201.27 | 209.21 | +1.97% | 3.89 | 1.13% |
| 2026-01-08 | 213.12 | 214.82 | 201.22 | 205.16 | -4.49% | 4.63 | 1.34% |
| 2026-01-07 | 211.50 | 220.00 | 210.42 | 214.80 | +0.99% | 4.69 | 1.30% |
| 2026-01-06 | 203.61 | 214.80 | 202.73 | 212.70 | +5.18% | 6.44 | 1.83% |
| 2026-01-05 | 200.58 | 204.70 | 197.51 | 202.23 | +0.58% | 3.75 | 1.11% |
| 2025-12-31 | 200.60 | 206.49 | 200.05 | 201.07 | +0.20% | 2.43 | 0.71% |
| 2025-12-30 | 204.00 | 204.59 | 199.50 | 200.66 | -1.76% | 2.52 | 0.74% |
| 2025-12-29 | 202.00 | 209.40 | 199.00 | 204.25 | +0.91% | 3.01 | 0.88% |
| 2025-12-26 | 200.01 | 205.87 | 196.67 | 202.40 | +1.64% | 3.19 | 0.95% |
| 2025-12-25 | 197.00 | 202.00 | 195.70 | 199.13 | +1.23% | 2.95 | 0.88% |
| 2025-12-24 | 193.16 | 198.70 | 193.00 | 196.72 | +1.29% | 2.60 | 0.79% |
| 2025-12-23 | 194.80 | 198.99 | 191.63 | 194.21 | +0.92% | 3.23 | 0.98% |
| 2025-12-22 | 190.00 | 195.00 | 185.52 | 192.44 | -0.28% | 3.91 | 1.21% |
| 2025-12-19 | 188.62 | 196.60 | 187.01 | 192.99 | +2.75% | 4.93 | 1.52% |
| 2025-12-18 | 188.00 | 195.00 | 186.03 | 187.82 | -0.10% | 4.62 | 1.45% |