万集科技(300552)股票行情
万集科技(300552)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 26.94 | 27.57 | 0.56 | 2.07% | 26.88 | 27.68 | 39435 | 10783.88 | 2.96% | 0.00 |
| 2025-07-31 | 27.50 | 27.01 | -0.66 | -2.39% | 26.95 | 27.99 | 46619 | 12784.02 | 3.49% | 0.00 |
| 2025-07-30 | 27.91 | 27.67 | -0.43 | -1.53% | 27.42 | 28.08 | 33848 | 9389.35 | 2.54% | 0.00 |
| 2025-07-29 | 27.70 | 28.10 | 0.28 | 1.01% | 27.65 | 28.12 | 38384 | 10730.45 | 2.88% | 0.00 |
| 2025-07-28 | 28.34 | 27.82 | -0.12 | -0.43% | 27.68 | 28.38 | 36587 | 10210.05 | 2.74% | 0.00 |
| 2025-07-25 | 27.93 | 27.94 | 0.29 | 1.05% | 27.73 | 28.33 | 37506 | 10490.04 | 2.81% | 3.00 |
| 2025-07-24 | 27.29 | 27.65 | 0.36 | 1.32% | 27.29 | 27.74 | 29180 | 8054.82 | 2.19% | 0.00 |
| 2025-07-23 | 27.40 | 27.29 | -0.11 | -0.40% | 27.11 | 27.56 | 29215 | 8005.62 | 2.19% | 0.00 |
| 2025-07-22 | 27.73 | 27.40 | -0.33 | -1.19% | 27.37 | 27.77 | 32887 | 9039.63 | 2.47% | 0.00 |
| 2025-07-21 | 27.60 | 27.73 | 0.09 | 0.33% | 27.50 | 27.88 | 29885 | 8271.19 | 2.24% | 0.00 |
| 2025-07-18 | 27.78 | 27.64 | -0.15 | -0.54% | 27.44 | 27.96 | 29836 | 8246.14 | 2.24% | 0.00 |
| 2025-07-17 | 27.28 | 27.79 | 0.51 | 1.87% | 27.15 | 27.80 | 40441 | 11197.28 | 3.03% | 0.00 |
| 2025-07-16 | 27.30 | 27.28 | 0.23 | 0.85% | 27.06 | 27.57 | 35207 | 9633.88 | 2.64% | 0.00 |
| 2025-07-15 | 27.29 | 27.05 | -0.34 | -1.24% | 26.81 | 27.43 | 28002 | 7579.18 | 2.10% | 1.00 |
| 2025-07-14 | 27.11 | 27.39 | 0.28 | 1.03% | 26.85 | 27.49 | 32658 | 8868.93 | 2.45% | 0.00 |
| 2025-07-11 | 26.84 | 27.11 | 0.19 | 0.71% | 26.63 | 27.23 | 30314 | 8186.05 | 2.27% | 0.00 |
| 2025-07-10 | 26.90 | 26.92 | -0.08 | -0.30% | 26.75 | 27.37 | 31595 | 8529.17 | 2.37% | 0.00 |
| 2025-07-09 | 27.12 | 27.00 | -0.11 | -0.41% | 26.86 | 27.25 | 25539 | 6904.07 | 1.91% | 0.00 |
| 2025-07-08 | 26.79 | 27.11 | 0.41 | 1.54% | 26.58 | 27.15 | 24841 | 6707.36 | 1.86% | 0.00 |
| 2025-07-07 | 26.80 | 26.70 | -0.24 | -0.89% | 26.60 | 26.89 | 22036 | 5882.33 | 1.65% | 0.00 |
| 2025-07-04 | 27.06 | 26.94 | -0.13 | -0.48% | 26.65 | 27.42 | 31235 | 8432.73 | 2.34% | 0.00 |
| 2025-07-03 | 27.04 | 27.07 | 0.04 | 0.15% | 26.96 | 27.20 | 19925 | 5392.83 | 1.49% | 0.00 |
| 2025-07-02 | 27.30 | 27.03 | -0.41 | -1.49% | 26.80 | 27.43 | 28987 | 7823.17 | 2.17% | 0.00 |
| 2025-07-01 | 27.84 | 27.44 | -0.40 | -1.44% | 27.14 | 27.85 | 44680 | 12249.32 | 3.35% | 0.00 |
| 2025-06-30 | 27.80 | 27.84 | 0.04 | 0.14% | 27.70 | 28.17 | 44347 | 12372.54 | 3.32% | 7.00 |
| 2025-06-27 | 28.99 | 27.80 | 0.11 | 0.40% | 27.76 | 29.15 | 62397 | 17614.43 | 4.68% | 0.00 |
| 2025-06-26 | 27.94 | 27.69 | -0.44 | -1.56% | 27.64 | 28.18 | 47588 | 13279.42 | 3.57% | 0.00 |
| 2025-06-25 | 27.58 | 28.13 | 0.57 | 2.07% | 27.39 | 28.17 | 71576 | 19933.50 | 5.37% | 10.00 |
| 2025-06-24 | 27.66 | 27.56 | 1.13 | 4.28% | 27.40 | 28.12 | 79737 | 22050.00 | 5.98% | 0.00 |
| 2025-06-23 | 25.83 | 26.43 | 0.29 | 1.11% | 25.79 | 26.50 | 27441 | 7209.22 | 2.06% | 0.00 |
| 2025-06-20 | 26.53 | 26.14 | -0.38 | -1.43% | 26.08 | 26.72 | 25298 | 6657.76 | 1.90% | 0.00 |
| 2025-06-19 | 26.99 | 26.52 | -0.56 | -2.07% | 26.50 | 27.30 | 32302 | 8644.33 | 2.42% | 0.00 |
| 2025-06-18 | 27.20 | 27.08 | -0.20 | -0.73% | 26.79 | 27.22 | 24630 | 6647.30 | 1.85% | 0.00 |
| 2025-06-17 | 27.14 | 27.28 | 0.14 | 0.52% | 26.90 | 27.43 | 30123 | 8186.73 | 2.26% | 0.00 |
| 2025-06-16 | 27.20 | 27.14 | 0.01 | 0.04% | 26.79 | 27.54 | 28640 | 7769.49 | 2.15% | 0.00 |
| 2025-06-13 | 28.20 | 27.13 | -1.21 | -4.27% | 26.77 | 28.22 | 72858 | 19822.88 | 5.46% | 20.00 |
| 2025-06-12 | 27.77 | 28.34 | 0.53 | 1.91% | 27.50 | 28.61 | 59139 | 16594.71 | 4.43% | 0.00 |
| 2025-06-11 | 27.53 | 27.81 | 0.34 | 1.24% | 27.53 | 28.19 | 40589 | 11324.79 | 3.04% | 0.00 |
| 2025-06-10 | 28.28 | 27.47 | -0.81 | -2.86% | 27.16 | 28.43 | 54978 | 15235.56 | 4.12% | 0.00 |
| 2025-06-09 | 28.11 | 28.28 | 0.19 | 0.68% | 28.03 | 28.45 | 42295 | 11938.96 | 3.17% | 0.00 |
| 2025-06-06 | 28.63 | 28.09 | -0.50 | -1.75% | 27.87 | 28.72 | 46453 | 13084.53 | 3.48% | 12.00 |
| 2025-06-05 | 28.45 | 28.59 | 0.26 | 0.92% | 28.01 | 28.67 | 56308 | 15972.39 | 4.22% | 0.00 |
| 2025-06-04 | 28.98 | 28.33 | -0.30 | -1.05% | 28.21 | 28.98 | 55867 | 15864.27 | 4.19% | 0.00 |
| 2025-06-03 | 29.24 | 28.63 | -1.13 | -3.80% | 28.55 | 29.67 | 85796 | 24822.03 | 6.43% | 0.00 |
| 2025-05-30 | 30.97 | 29.76 | -1.29 | -4.15% | 29.70 | 31.01 | 99093 | 29662.93 | 7.43% | 1.00 |
| 2025-05-29 | 29.52 | 31.05 | 1.45 | 4.90% | 29.52 | 31.18 | 163869 | 50229.72 | 12.28% | 4.00 |
| 2025-05-28 | 28.25 | 29.60 | 1.66 | 5.94% | 28.25 | 30.90 | 179728 | 53619.03 | 13.47% | 5.00 |
| 2025-05-27 | 27.48 | 27.94 | 0.46 | 1.67% | 27.13 | 28.26 | 56653 | 15708.25 | 4.25% | 0.00 |
| 2025-05-26 | 26.58 | 27.48 | 0.58 | 2.16% | 26.58 | 28.10 | 49579 | 13617.13 | 3.72% | 0.00 |
| 2025-05-23 | 27.58 | 26.90 | -0.67 | -2.43% | 26.88 | 27.78 | 43675 | 11939.66 | 3.27% | 0.00 |
| 2025-05-22 | 27.99 | 27.57 | -0.60 | -2.13% | 27.50 | 28.49 | 53622 | 14956.46 | 4.02% | 0.00 |
| 2025-05-21 | 28.31 | 28.17 | -0.41 | -1.43% | 27.85 | 28.65 | 73380 | 20709.60 | 5.50% | 0.00 |
| 2025-05-20 | 28.88 | 28.58 | -0.45 | -1.55% | 28.04 | 29.19 | 118355 | 33719.47 | 8.87% | 2.00 |
| 2025-05-19 | 29.50 | 29.03 | 0.22 | 0.76% | 28.45 | 30.38 | 169680 | 49829.02 | 12.72% | 9.00 |
| 2025-05-16 | 27.29 | 28.81 | 2.28 | 8.59% | 26.95 | 29.50 | 170649 | 48256.03 | 12.79% | 0.00 |
| 2025-05-15 | 27.12 | 26.53 | -0.59 | -2.18% | 26.44 | 27.12 | 24500 | 6530.71 | 1.84% | 0.00 |
| 2025-05-14 | 27.25 | 27.12 | -0.15 | -0.55% | 26.90 | 27.50 | 29060 | 7886.95 | 2.18% | 0.00 |
| 2025-05-13 | 28.01 | 27.27 | -0.21 | -0.76% | 27.16 | 28.10 | 32988 | 9091.77 | 2.47% | 0.00 |
| 2025-05-12 | 27.20 | 27.48 | 0.58 | 2.16% | 27.11 | 27.48 | 30557 | 8357.03 | 2.29% | 0.00 |
| 2025-05-09 | 27.73 | 26.90 | -0.59 | -2.15% | 26.72 | 27.80 | 31468 | 8524.20 | 2.36% | 0.00 |
| 2025-05-08 | 26.85 | 27.49 | 0.46 | 1.70% | 26.84 | 27.50 | 36207 | 9885.26 | 2.71% | 1.00 |
| 2025-05-07 | 27.40 | 27.03 | 0.06 | 0.22% | 26.81 | 27.75 | 55061 | 15019.04 | 4.13% | 0.00 |
| 2025-05-06 | 26.90 | 26.97 | 0.47 | 1.77% | 26.50 | 27.00 | 55938 | 14966.86 | 4.19% | 1.00 |
| 2025-04-30 | 25.92 | 26.50 | 1.01 | 3.96% | 25.73 | 26.59 | 48721 | 12813.07 | 3.65% | 0.00 |
| 2025-04-29 | 25.71 | 25.49 | -0.20 | -0.78% | 25.42 | 25.91 | 30885 | 7917.84 | 2.32% | 0.00 |
| 2025-04-28 | 26.00 | 25.69 | -0.19 | -0.73% | 25.62 | 26.11 | 27486 | 7106.22 | 2.06% | 0.00 |
| 2025-04-25 | 26.08 | 25.88 | -0.32 | -1.22% | 25.86 | 26.44 | 39236 | 10264.16 | 2.94% | 0.00 |
| 2025-04-24 | 25.84 | 26.20 | 0.20 | 0.77% | 25.78 | 26.50 | 59189 | 15492.67 | 4.44% | 0.00 |
| 2025-04-23 | 26.10 | 26.00 | 0.35 | 1.36% | 25.55 | 26.20 | 44118 | 11418.64 | 3.31% | 0.00 |
| 2025-04-22 | 25.61 | 25.65 | 0.09 | 0.35% | 25.36 | 25.97 | 35783 | 9187.20 | 2.68% | 0.00 |
| 2025-04-21 | 24.85 | 25.56 | 0.71 | 2.86% | 24.73 | 25.75 | 39706 | 10065.75 | 2.98% | 0.00 |
| 2025-04-18 | 24.85 | 24.85 | 0.00 | 0.00% | 24.40 | 25.00 | 24373 | 6019.03 | 1.83% | 0.00 |
| 2025-04-17 | 24.69 | 24.85 | 0.15 | 0.61% | 24.50 | 25.18 | 31324 | 7811.47 | 2.35% | 0.00 |
| 2025-04-16 | 25.08 | 24.70 | -0.56 | -2.22% | 24.19 | 25.25 | 35084 | 8668.79 | 2.63% | 0.00 |
| 2025-04-15 | 25.58 | 25.26 | -0.22 | -0.86% | 25.08 | 25.68 | 26573 | 6713.55 | 1.99% | 0.00 |
| 2025-04-14 | 25.80 | 25.48 | 0.08 | 0.31% | 25.44 | 26.03 | 43054 | 11075.18 | 3.23% | 0.00 |
| 2025-04-11 | 25.30 | 25.40 | 0.12 | 0.47% | 24.89 | 25.64 | 50533 | 12814.30 | 3.90% | 0.00 |
| 2025-04-10 | 25.20 | 25.28 | 0.60 | 2.43% | 25.20 | 26.05 | 64225 | 16417.26 | 4.96% | 0.00 |
| 2025-04-09 | 24.00 | 24.68 | 0.28 | 1.15% | 21.64 | 24.97 | 74317 | 17535.05 | 5.74% | 0.00 |
| 2025-04-08 | 23.20 | 24.40 | 0.68 | 2.87% | 23.20 | 24.80 | 63870 | 15515.37 | 4.93% | 0.00 |
深证大盘股票行情在线 K线走势图
