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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 177.42 | 189.85 | 177.00 | 188.00 | +5.32% | 5.45 | 1.75% |
| 2025-12-16 | 177.00 | 182.78 | 177.00 | 178.50 | 0.00% | 2.61 | 0.86% |
| 2025-12-15 | 176.81 | 179.80 | 174.33 | 178.50 | +0.35% | 3.77 | 1.26% |
| 2025-12-12 | 176.95 | 179.77 | 172.00 | 177.88 | -0.55% | 9.04 | 3.06% |
| 2025-12-11 | 172.00 | 179.99 | 171.00 | 178.87 | -0.20% | 3.01 | 1.01% |
| 2025-12-10 | 183.80 | 185.78 | 179.00 | 179.23 | -0.21% | 2.43 | 0.80% |
| 2025-12-09 | 181.00 | 184.00 | 178.41 | 179.61 | -0.77% | 2.19 | 0.72% |
| 2025-12-08 | 182.11 | 182.57 | 179.00 | 181.00 | -0.38% | 2.57 | 0.85% |
| 2025-12-05 | 179.80 | 185.00 | 178.50 | 181.69 | +1.05% | 2.57 | 0.84% |
| 2025-12-04 | 182.39 | 182.41 | 176.00 | 179.80 | -1.44% | 1.83 | 0.61% |
| 2025-12-03 | 186.01 | 187.41 | 181.10 | 182.43 | -2.41% | 2.31 | 0.75% |
| 2025-12-02 | 185.33 | 188.00 | 183.82 | 186.94 | +0.93% | 2.67 | 0.86% |
| 2025-12-01 | 182.07 | 189.59 | 180.03 | 185.21 | +3.75% | 4.57 | 1.47% |
| 2025-11-28 | 171.97 | 179.31 | 171.88 | 178.52 | +3.05% | 2.58 | 0.87% |
| 2025-11-27 | 171.76 | 175.33 | 170.20 | 173.24 | +1.01% | 1.78 | 0.61% |
| 2025-11-26 | 168.75 | 171.88 | 168.00 | 171.50 | +1.83% | 1.51 | 0.53% |
| 2025-11-25 | 169.00 | 172.00 | 167.21 | 168.41 | +0.38% | 1.64 | 0.57% |
| 2025-11-24 | 166.61 | 169.47 | 166.10 | 167.77 | +0.70% | 2.33 | 0.83% |
| 2025-11-21 | 169.00 | 170.97 | 166.11 | 166.61 | -0.96% | 2.56 | 0.91% |
| 2025-11-20 | 173.61 | 175.70 | 167.25 | 168.22 | -3.10% | 3.11 | 1.09% |