粤万年青 sz.301111
30.13
+16.33%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 25.89 | 30.68 | 25.68 | 30.13 | +16.33% | 5.21 | 11.18% |
| 2026-05-21 | 25.74 | 26.48 | 25.41 | 25.90 | +0.62% | 2.17 | 5.22% |
| 2026-05-20 | 24.74 | 25.84 | 24.66 | 25.74 | +3.29% | 2.23 | 5.52% |
| 2026-05-19 | 24.20 | 27.89 | 23.91 | 24.92 | +3.92% | 1.71 | 4.36% |
| 2026-05-18 | 23.76 | 24.25 | 23.30 | 23.98 | +0.38% | 1.07 | 2.82% |
| 2026-05-15 | 24.12 | 24.58 | 23.35 | 23.89 | -1.08% | 1.57 | 4.10% |
| 2026-05-14 | 24.61 | 25.26 | 23.97 | 24.15 | +0.92% | 1.69 | 4.33% |
| 2026-05-13 | 23.25 | 24.48 | 23.02 | 23.93 | +3.15% | 1.95 | 5.07% |
| 2026-05-12 | 23.30 | 24.01 | 22.90 | 23.20 | -0.30% | 2.01 | 5.37% |
| 2026-05-11 | 22.48 | 23.30 | 22.46 | 23.27 | +3.15% | 2.53 | 6.90% |
| 2026-05-08 | 20.44 | 23.20 | 20.44 | 22.56 | +10.43% | 4.96 | 13.96% |
| 2026-05-07 | 20.21 | 20.77 | 20.01 | 20.43 | +1.04% | 0.74 | 2.26% |
| 2026-05-06 | 19.83 | 20.38 | 19.71 | 20.22 | +1.61% | 0.75 | 2.32% |
| 2026-04-30 | 19.80 | 20.05 | 19.41 | 19.90 | +1.32% | 0.98 | 3.10% |
| 2026-04-29 | 18.88 | 20.40 | 18.70 | 19.64 | +5.03% | 2.06 | 6.51% |
| 2026-04-28 | 18.86 | 19.13 | 18.57 | 18.70 | -1.58% | 0.62 | 2.08% |
| 2026-04-27 | 18.95 | 19.14 | 18.40 | 19.00 | +0.85% | 0.65 | 2.15% |
| 2026-04-24 | 18.70 | 19.00 | 18.50 | 18.84 | -0.32% | 0.49 | 1.62% |
| 2026-04-23 | 19.56 | 19.56 | 18.83 | 18.90 | -2.78% | 0.71 | 2.32% |
| 2026-04-22 | 18.97 | 19.68 | 18.78 | 19.44 | +2.32% | 1.05 | 3.38% |