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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 202.11 | 202.83 | 176.55 | 177.19 | -10.86% | 10.07 | 3.22% |
| 2025-10-21 | 192.96 | 200.08 | 187.85 | 198.78 | +3.02% | 5.50 | 1.67% |
| 2025-10-20 | 195.83 | 198.83 | 190.34 | 192.96 | -1.24% | 4.22 | 1.30% |
| 2025-10-17 | 194.84 | 201.03 | 190.43 | 195.38 | +1.33% | 4.94 | 1.50% |
| 2025-10-16 | 188.88 | 198.83 | 188.84 | 192.82 | +0.51% | 5.66 | 1.73% |
| 2025-10-15 | 173.89 | 192.34 | 173.89 | 191.84 | +10.64% | 6.19 | 1.99% |
| 2025-10-14 | 178.48 | 179.73 | 172.87 | 173.39 | -3.04% | 4.19 | 1.43% |
| 2025-10-13 | 180.95 | 186.84 | 176.15 | 178.84 | -3.74% | 4.34 | 1.45% |
| 2025-10-10 | 180.46 | 192.84 | 179.43 | 185.78 | +2.95% | 5.78 | 1.84% |
| 2025-10-09 | 182.71 | 182.71 | 173.00 | 180.46 | -0.49% | 4.48 | 1.51% |
| 2025-09-30 | 174.67 | 181.53 | 171.68 | 181.35 | +3.82% | 4.48 | 1.52% |
| 2025-09-29 | 175.10 | 178.73 | 172.30 | 174.67 | -0.10% | 2.80 | 0.96% |
| 2025-09-26 | 176.85 | 180.45 | 172.93 | 174.84 | +0.43% | 4.63 | 1.57% |
| 2025-09-25 | 170.56 | 175.23 | 169.14 | 174.09 | +1.20% | 4.15 | 1.44% |
| 2025-09-24 | 169.06 | 175.84 | 168.26 | 172.04 | +2.23% | 4.65 | 1.65% |
| 2025-09-23 | 167.86 | 170.89 | 164.62 | 168.29 | -0.35% | 3.11 | 1.14% |
| 2025-09-22 | 171.41 | 172.33 | 167.36 | 168.88 | -1.47% | 3.09 | 1.12% |
| 2025-09-19 | 169.37 | 171.66 | 168.17 | 171.41 | +0.88% | 2.87 | 1.03% |
| 2025-09-18 | 170.38 | 174.84 | 168.88 | 169.92 | -0.94% | 4.27 | 1.53% |
| 2025-09-17 | 172.52 | 176.65 | 171.16 | 171.54 | -0.78% | 5.10 | 1.79% |