万集科技 (300552) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-07	27.33	27.81	0.49	1.79%	27.15	27.86	54232	14930	4.01%
2026-05-06	26.85	27.32	0.76	2.86%	26.70	27.56	53870	14723	3.99%
2026-04-30	26.31	26.56	0.24	0.91%	26.25	26.68	34041	9019	2.52%
2026-04-29	25.81	26.32	0.28	1.08%	25.78	26.67	43703	11532	3.24%
2026-04-28	26.90	26.04	-1.15	-4.23%	25.90	27.20	65251	17159	4.83%
2026-04-27	27.14	27.19	-0.06	-0.22%	26.40	27.21	59995	16147	4.44%
2026-04-24	27.14	27.25	-0.23	-0.84%	26.89	27.73	83135	22728	6.15%
2026-04-23	27.00	27.48	0.23	0.84%	26.78	27.98	112384	30845	8.32%
2026-04-22	26.80	27.25	0.33	1.23%	26.61	27.29	51541	13947	3.82%
2026-04-21	26.75	26.92	0.02	0.07%	26.54	27.21	36415	9764	2.70%
2026-04-20	26.62	26.90	0.10	0.37%	26.61	27.09	40332	10838	2.99%
2026-04-17	26.62	26.80	-0.04	-0.15%	26.26	26.95	52745	14011	3.90%
2026-04-16	26.35	26.84	0.78	2.99%	26.26	27.00	67258	17937	4.98%
2026-04-15	26.64	26.06	-0.58	-2.18%	25.98	26.80	48340	12768	3.58%
2026-04-14	26.48	26.64	0.11	0.41%	26.11	26.88	67403	17767	4.99%
2026-04-13	25.85	26.53	0.68	2.63%	25.62	27.20	88091	23351	6.52%
2026-04-10	25.92	25.85	0.20	0.78%	25.80	26.35	34471	8990	2.55%
2026-04-09	26.00	25.65	-0.70	-2.66%	25.53	26.00	34669	8927	2.57%
2026-04-08	25.94	26.35	1.33	5.32%	25.61	26.38	46258	12051	3.42%
2026-04-07	25.02	25.02	0.03	0.12%	24.83	25.28	28308	7103	2.10%
2026-04-03	25.80	24.99	-0.54	-2.12%	24.91	25.85	36100	9080	2.67%
2026-04-02	25.80	25.53	-0.24	-0.93%	25.36	26.78	66093	17196	4.89%
2026-04-01	25.80	25.77	0.62	2.47%	25.53	25.96	44296	11393	3.28%
2026-03-31	26.35	25.15	-1.21	-4.59%	25.09	26.46	70083	18033	5.09%
2026-03-30	25.72	26.36	0.18	0.69%	25.53	26.38	33403	8680	2.42%
2026-03-27	25.79	26.18	0.13	0.50%	25.45	26.32	32483	8466	2.36%
2026-03-26	26.58	26.05	-0.55	-2.07%	25.80	26.70	31064	8123	2.25%
2026-03-25	26.53	26.60	0.17	0.64%	26.43	26.85	34094	9080	2.47%
2026-03-24	26.42	26.43	0.51	1.97%	25.60	26.50	43569	11352	3.16%
2026-03-23	26.80	25.92	-1.77	-6.39%	25.67	27.29	61713	16345	4.48%
2026-03-20	29.00	27.69	-1.16	-4.02%	27.67	29.43	49375	14016	3.58%
2026-03-19	28.71	28.85	-0.76	-2.57%	28.71	29.46	37092	10756	2.69%
2026-03-18	29.56	29.61	0.16	0.54%	29.10	29.80	49968	14659	3.63%
2026-03-17	30.09	29.45	-0.23	-0.77%	29.45	30.77	87015	26248	6.32%
2026-03-16	29.12	29.68	0.27	0.92%	28.89	29.70	39946	11689	2.90%
2026-03-13	29.02	29.41	0.00	0.00%	28.86	30.08	58091	17128	4.22%
2026-03-12	29.94	29.41	-0.54	-1.80%	29.13	30.00	67802	19996	4.92%
2026-03-11	30.76	29.95	-1.29	-4.13%	29.82	31.05	73518	22318	5.34%
2026-03-10	31.00	31.24	0.73	2.39%	30.89	31.39	39357	12264	2.86%
2026-03-09	29.71	30.51	-0.28	-0.91%	29.51	30.60	56487	16924	4.10%
2026-03-06	31.11	30.79	-0.65	-2.07%	30.76	31.35	50616	15669	3.67%
2026-03-05	31.16	31.44	1.04	3.42%	31.00	32.20	77565	24513	5.63%
2026-03-04	30.11	30.40	-0.18	-0.59%	30.03	30.76	53289	16192	3.87%
2026-03-03	32.01	30.58	-1.46	-4.56%	30.50	32.87	84718	26710	6.15%
2026-03-02	32.66	32.04	-1.92	-5.65%	31.91	33.35	95596	30970	6.94%
2026-02-27	33.67	33.96	-0.11	-0.32%	33.31	34.39	71157	24139	5.17%
2026-02-26	33.90	34.07	-0.14	-0.41%	33.54	34.44	82535	28043	5.99%
2026-02-25	34.52	34.21	-0.12	-0.35%	34.01	35.00	100957	34747	7.33%
2026-02-24	35.43	34.33	0.31	0.91%	34.27	35.95	151651	53063	11.01%
2026-02-13	32.74	34.02	1.40	4.29%	32.48	34.58	159315	54273	11.56%
2026-02-12	32.41	32.62	0.16	0.49%	32.28	32.79	45949	14974	3.34%
2026-02-11	33.15	32.46	-0.19	-0.58%	32.44	33.31	53551	17586	3.89%
2026-02-10	33.02	32.65	-0.65	-1.95%	32.64	33.29	50653	16645	3.68%
2026-02-09	32.81	33.30	1.04	3.22%	32.55	33.48	80290	26599	5.83%
2026-02-06	31.60	32.26	-0.01	-0.03%	31.45	32.90	66625	21469	4.84%
2026-02-05	32.50	32.27	-0.17	-0.52%	32.15	33.05	67325	21872	4.89%
2026-02-04	32.10	32.44	0.05	0.15%	31.98	32.95	62604	20364	4.54%
2026-02-03	31.57	32.39	1.25	4.01%	31.54	32.41	70747	22720	5.14%
2026-02-02	31.30	31.14	-0.47	-1.49%	31.02	32.02	60299	19048	4.38%
2026-01-30	31.38	31.61	0.06	0.19%	31.01	31.85	68880	21677	5.00%
2026-01-29	31.60	31.55	-0.46	-1.44%	31.03	32.69	91974	29401	6.68%
2026-01-28	33.00	32.01	-1.44	-4.30%	31.90	33.33	101131	32711	7.34%
2026-01-27	32.80	33.45	0.25	0.75%	32.20	33.51	108036	35458	7.84%