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
2025-07-31	27.50	27.01	-0.66	-2.39%	26.95	27.99	46619	12784	3.49%
2025-07-30	27.91	27.67	-0.43	-1.53%	27.42	28.08	33848	9389	2.54%
2025-07-29	27.70	28.10	0.28	1.01%	27.65	28.12	38384	10730	2.88%
2025-07-28	28.34	27.82	-0.12	-0.43%	27.68	28.38	36587	10210	2.74%
2025-07-25	27.93	27.94	0.29	1.05%	27.73	28.33	37506	10490	2.81%
2025-07-24	27.29	27.65	0.36	1.32%	27.29	27.74	29180	8054	2.19%
2025-07-23	27.40	27.29	-0.11	-0.40%	27.11	27.56	29215	8005	2.19%
2025-07-22	27.73	27.40	-0.33	-1.19%	27.37	27.77	32887	9039	2.47%
2025-07-21	27.60	27.73	0.09	0.33%	27.50	27.88	29885	8271	2.24%
2025-07-18	27.78	27.64	-0.15	-0.54%	27.44	27.96	29836	8246	2.24%
2025-07-17	27.28	27.79	0.51	1.87%	27.15	27.80	40441	11197	3.03%
2025-07-16	27.30	27.28	0.23	0.85%	27.06	27.57	35207	9633	2.64%
2025-07-15	27.29	27.05	-0.34	-1.24%	26.81	27.43	28002	7579	2.10%
2025-07-14	27.11	27.39	0.28	1.03%	26.85	27.49	32658	8868	2.45%
2025-07-11	26.84	27.11	0.19	0.71%	26.63	27.23	30314	8186	2.27%
2025-07-10	26.90	26.92	-0.08	-0.30%	26.75	27.37	31595	8529	2.37%
2025-07-09	27.12	27.00	-0.11	-0.41%	26.86	27.25	25539	6904	1.91%
2025-07-08	26.79	27.11	0.41	1.54%	26.58	27.15	24841	6707	1.86%
2025-07-07	26.80	26.70	-0.24	-0.89%	26.60	26.89	22036	5882	1.65%
2025-07-04	27.06	26.94	-0.13	-0.48%	26.65	27.42	31235	8432	2.34%
2025-07-03	27.04	27.07	0.04	0.15%	26.96	27.20	19925	5392	1.49%
2025-07-02	27.30	27.03	-0.41	-1.49%	26.80	27.43	28987	7823	2.17%
2025-07-01	27.84	27.44	-0.40	-1.44%	27.14	27.85	44680	12249	3.35%
2025-06-30	27.80	27.84	0.04	0.14%	27.70	28.17	44347	12372	3.32%
2025-06-27	28.99	27.80	0.11	0.40%	27.76	29.15	62397	17614	4.68%
2025-06-26	27.94	27.69	-0.44	-1.56%	27.64	28.18	47588	13279	3.57%
2025-06-25	27.58	28.13	0.57	2.07%	27.39	28.17	71576	19933	5.37%
2025-06-24	27.66	27.56	1.13	4.28%	27.40	28.12	79737	22050	5.98%
2025-06-23	25.83	26.43	0.29	1.11%	25.79	26.50	27441	7209	2.06%
2025-06-20	26.53	26.14	-0.38	-1.43%	26.08	26.72	25298	6657	1.90%
2025-06-19	26.99	26.52	-0.56	-2.07%	26.50	27.30	32302	8644	2.42%
2025-06-18	27.20	27.08	-0.20	-0.73%	26.79	27.22	24630	6647	1.85%
2025-06-17	27.14	27.28	0.14	0.52%	26.90	27.43	30123	8186	2.26%
2025-06-16	27.20	27.14	0.01	0.04%	26.79	27.54	28640	7769	2.15%
2025-06-13	28.20	27.13	-1.21	-4.27%	26.77	28.22	72858	19822	5.46%
2025-06-12	27.77	28.34	0.53	1.91%	27.50	28.61	59139	16594	4.43%
2025-06-11	27.53	27.81	0.34	1.24%	27.53	28.19	40589	11324	3.04%
2025-06-10	28.28	27.47	-0.81	-2.86%	27.16	28.43	54978	15235	4.12%
2025-06-09	28.11	28.28	0.19	0.68%	28.03	28.45	42295	11938	3.17%
2025-06-06	28.63	28.09	-0.50	-1.75%	27.87	28.72	46453	13084	3.48%
2025-06-05	28.45	28.59	0.26	0.92%	28.01	28.67	56308	15972	4.22%
2025-06-04	28.98	28.33	-0.30	-1.05%	28.21	28.98	55867	15864	4.19%
2025-06-03	29.24	28.63	-1.13	-3.80%	28.55	29.67	85796	24822	6.43%
2025-05-30	30.97	29.76	-1.29	-4.15%	29.70	31.01	99093	29662	7.43%
2025-05-29	29.52	31.05	1.45	4.90%	29.52	31.18	163869	50229	12.28%
2025-05-28	28.25	29.60	1.66	5.94%	28.25	30.90	179728	53619	13.47%
2025-05-27	27.48	27.94	0.46	1.67%	27.13	28.26	56653	15708	4.25%
2025-05-26	26.58	27.48	0.58	2.16%	26.58	28.10	49579	13617	3.72%
2025-05-23	27.58	26.90	-0.67	-2.43%	26.88	27.78	43675	11939	3.27%
2025-05-22	27.99	27.57	-0.60	-2.13%	27.50	28.49	53622	14956	4.02%
2025-05-21	28.31	28.17	-0.41	-1.43%	27.85	28.65	73380	20709	5.50%
2025-05-20	28.88	28.58	-0.45	-1.55%	28.04	29.19	118355	33719	8.87%
2025-05-19	29.50	29.03	0.22	0.76%	28.45	30.38	169680	49829	12.72%
2025-05-16	27.29	28.81	2.28	8.59%	26.95	29.50	170649	48256	12.79%
2025-05-15	27.12	26.53	-0.59	-2.18%	26.44	27.12	24500	6530	1.84%
2025-05-14	27.25	27.12	-0.15	-0.55%	26.90	27.50	29060	7886	2.18%
2025-05-13	28.01	27.27	-0.21	-0.76%	27.16	28.10	32988	9091	2.47%
2025-05-12	27.20	27.48	0.58	2.16%	27.11	27.48	30557	8357	2.29%
2025-05-09	27.73	26.90	-0.59	-2.15%	26.72	27.80	31468	8524	2.36%
2025-05-08	26.85	27.49	0.46	1.70%	26.84	27.50	36207	9885	2.71%
2025-05-07	27.40	27.03	0.06	0.22%	26.81	27.75	55061	15019	4.13%
2025-05-06	26.90	26.97	0.47	1.77%	26.50	27.00	55938	14966	4.19%
2025-04-30	25.92	26.50	1.01	3.96%	25.73	26.59	48721	12813	3.65%
2025-04-29	25.71	25.49	-0.20	-0.78%	25.42	25.91	30885	7917	2.32%
2025-04-28	26.00	25.69	-0.19	-0.73%	25.62	26.11	27486	7106	2.06%
2025-04-25	26.08	25.88	-0.32	-1.22%	25.86	26.44	39236	10264	2.94%
2025-04-24	25.84	26.20	0.20	0.77%	25.78	26.50	59189	15492	4.44%
2025-04-23	26.10	26.00	0.35	1.36%	25.55	26.20	44118	11418	3.31%