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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 174.75 | 176.95 | 172.15 | 173.60 | -0.75% | 2.03 | 0.69% |
| 2025-11-18 | 179.85 | 180.76 | 173.45 | 174.91 | -3.24% | 2.42 | 0.82% |
| 2025-11-17 | 178.63 | 183.57 | 176.43 | 180.77 | +1.58% | 2.59 | 0.86% |
| 2025-11-14 | 182.69 | 185.84 | 177.80 | 177.95 | -3.14% | 2.85 | 0.93% |
| 2025-11-13 | 186.97 | 187.84 | 181.85 | 183.73 | -1.98% | 3.53 | 1.14% |
| 2025-11-12 | 185.36 | 193.54 | 183.93 | 187.43 | +0.85% | 5.21 | 1.63% |
| 2025-11-11 | 184.37 | 188.34 | 182.85 | 185.84 | -0.79% | 4.07 | 1.30% |
| 2025-11-10 | 179.84 | 188.44 | 174.22 | 187.33 | +3.77% | 5.80 | 1.88% |
| 2025-11-07 | 178.74 | 187.04 | 176.53 | 180.53 | +0.68% | 3.55 | 1.15% |
| 2025-11-06 | 176.85 | 179.84 | 174.45 | 179.31 | +1.10% | 2.23 | 0.75% |
| 2025-11-05 | 178.97 | 180.43 | 175.11 | 177.35 | -1.72% | 2.86 | 0.96% |
| 2025-11-04 | 182.82 | 184.73 | 178.55 | 180.46 | -1.78% | 2.58 | 0.85% |
| 2025-11-03 | 176.03 | 186.34 | 174.75 | 183.73 | +4.02% | 6.02 | 1.97% |
| 2025-10-31 | 173.48 | 180.43 | 173.23 | 176.63 | +1.07% | 4.55 | 1.52% |
| 2025-10-30 | 173.07 | 176.65 | 173.07 | 174.76 | -0.34% | 2.60 | 0.89% |
| 2025-10-29 | 179.51 | 179.92 | 170.36 | 175.35 | -2.23% | 4.03 | 1.38% |
| 2025-10-28 | 173.85 | 181.35 | 172.91 | 179.35 | +2.98% | 3.74 | 1.25% |
| 2025-10-27 | 172.85 | 178.35 | 172.41 | 174.15 | +0.44% | 4.18 | 1.43% |
| 2025-10-24 | 179.23 | 179.75 | 169.86 | 173.38 | -2.34% | 6.60 | 2.27% |
| 2025-10-23 | 175.85 | 184.84 | 174.02 | 177.54 | +0.20% | 5.94 | 1.96% |