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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 19.21 | 19.34 | 18.73 | 19.00 | -1.09% | 0.67 | 2.22% |
| 2026-04-20 | 19.03 | 19.22 | 18.88 | 19.21 | +0.52% | 0.68 | 2.22% |
| 2026-04-17 | 19.23 | 19.25 | 18.76 | 19.11 | -1.60% | 1.12 | 3.68% |
| 2026-04-16 | 19.62 | 19.79 | 19.27 | 19.42 | -1.27% | 1.20 | 3.85% |
| 2026-04-15 | 19.52 | 20.16 | 19.40 | 19.67 | +1.34% | 1.84 | 5.82% |
| 2026-04-14 | 19.56 | 19.78 | 19.00 | 19.41 | -0.72% | 1.26 | 4.09% |
| 2026-04-13 | 19.49 | 19.68 | 19.01 | 19.55 | -2.64% | 1.65 | 5.31% |
| 2026-04-10 | 20.80 | 20.90 | 19.92 | 20.08 | -3.46% | 2.95 | 9.10% |
| 2026-04-09 | 19.72 | 22.86 | 19.72 | 20.80 | +4.79% | 4.28 | 12.52% |
| 2026-04-08 | 19.82 | 20.02 | 19.46 | 19.85 | +2.27% | 0.80 | 2.53% |
| 2026-04-07 | 19.52 | 19.81 | 18.83 | 19.41 | +1.41% | 0.67 | 2.17% |
| 2026-04-03 | 19.66 | 19.89 | 19.11 | 19.14 | -2.69% | 0.81 | 2.59% |
| 2026-04-02 | 19.75 | 20.35 | 19.56 | 19.67 | -0.51% | 1.01 | 3.18% |
| 2026-04-01 | 19.10 | 19.77 | 18.87 | 19.77 | +4.60% | 0.87 | 2.78% |
| 2026-03-31 | 19.06 | 19.60 | 18.88 | 18.90 | -1.00% | 0.55 | 1.78% |
| 2026-03-30 | 18.77 | 19.79 | 18.77 | 19.09 | +0.47% | 0.62 | 2.02% |
| 2026-03-27 | 18.16 | 19.00 | 18.03 | 19.00 | +3.60% | 0.57 | 1.90% |
| 2026-03-26 | 18.67 | 18.89 | 18.18 | 18.34 | -1.77% | 0.43 | 1.45% |
| 2026-03-25 | 18.60 | 18.90 | 18.49 | 18.67 | +0.38% | 0.51 | 1.72% |
| 2026-03-24 | 17.98 | 18.66 | 17.87 | 18.60 | +5.50% | 0.70 | 2.40% |