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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 167.16 | 174.12 | 166.04 | 172.88 | +3.30% | 6.10 | 2.17% |
| 2025-09-15 | 170.85 | 171.50 | 166.57 | 167.36 | -1.73% | 4.50 | 1.63% |
| 2025-09-12 | 171.81 | 175.44 | 170.17 | 170.31 | -0.84% | 4.68 | 1.66% |
| 2025-09-11 | 176.58 | 178.42 | 168.32 | 171.76 | -3.13% | 7.61 | 2.72% |
| 2025-09-10 | 179.34 | 184.34 | 173.55 | 177.30 | -2.29% | 7.62 | 2.63% |
| 2025-09-09 | 192.84 | 194.19 | 179.85 | 181.45 | -6.14% | 6.69 | 2.21% |
| 2025-09-08 | 192.01 | 200.25 | 189.34 | 193.33 | +0.68% | 7.57 | 2.37% |
| 2025-09-05 | 189.51 | 195.29 | 185.07 | 192.03 | +0.96% | 5.59 | 1.80% |
| 2025-09-04 | 195.97 | 197.73 | 182.58 | 190.20 | -4.11% | 7.62 | 2.46% |
| 2025-09-03 | 198.85 | 205.46 | 195.83 | 198.35 | -0.51% | 6.65 | 2.03% |
| 2025-09-02 | 202.47 | 204.83 | 193.17 | 199.36 | -2.53% | 7.94 | 2.44% |
| 2025-09-01 | 205.83 | 214.75 | 196.89 | 204.53 | -3.35% | 13.37 | 4.01% |
| 2025-08-29 | 180.85 | 211.62 | 180.85 | 211.62 | +20.00% | 16.96 | 5.34% |
| 2025-08-28 | 166.51 | 176.95 | 166.51 | 176.35 | +5.35% | 6.66 | 2.35% |
| 2025-08-27 | 165.88 | 171.68 | 163.54 | 167.40 | +2.07% | 4.45 | 1.63% |
| 2025-08-26 | 164.19 | 169.42 | 163.88 | 164.01 | -0.04% | 3.70 | 1.36% |
| 2025-08-25 | 150.43 | 165.10 | 148.80 | 164.07 | +9.39% | 6.22 | 2.40% |
| 2025-08-22 | 152.27 | 153.68 | 147.88 | 149.98 | -1.50% | 3.85 | 1.56% |
| 2025-08-21 | 155.86 | 156.62 | 151.37 | 152.27 | -2.55% | 2.67 | 1.06% |
| 2025-08-20 | 156.90 | 159.05 | 153.06 | 156.25 | -1.43% | 2.51 | 0.99% |