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
2025-09-15	28.00	29.02	1.78	6.53%	28.00	30.80	168805	49659	12.25%
2025-09-12	27.18	27.24	-0.01	-0.04%	27.10	27.62	36291	9912	2.63%
2025-09-11	26.65	27.25	0.64	2.41%	26.20	27.27	36781	9892	2.67%
2025-09-10	26.92	26.61	-0.31	-1.15%	26.57	27.12	29980	8020	2.18%
2025-09-09	27.59	26.92	-0.68	-2.46%	26.88	27.59	34797	9461	2.53%
2025-09-08	26.96	27.60	0.64	2.37%	26.89	27.61	37036	10107	2.69%
2025-09-05	26.25	26.96	0.84	3.22%	26.01	26.98	42994	11428	3.12%
2025-09-04	26.93	26.12	-0.67	-2.50%	25.85	27.15	47726	12644	3.46%
2025-09-03	27.81	26.79	-1.09	-3.91%	26.56	28.00	50808	13824	3.69%
2025-09-02	28.85	27.88	-0.97	-3.36%	27.59	28.86	60396	16901	4.38%
2025-09-01	29.07	28.85	-0.05	-0.17%	28.41	29.19	61223	17610	4.44%
2025-08-29	29.62	28.90	-0.72	-2.43%	28.85	29.64	65518	19060	4.76%
2025-08-28	28.88	29.62	0.61	2.10%	28.31	30.00	99431	29083	7.22%
2025-08-27	29.15	29.01	-0.49	-1.66%	29.01	30.41	127925	38095	9.29%
2025-08-26	29.69	29.50	0.78	2.72%	29.37	30.50	154971	46215	11.62%
2025-08-25	28.79	28.72	0.02	0.07%	28.53	29.11	64420	18547	4.83%
2025-08-22	28.54	28.70	0.16	0.56%	28.30	28.75	52283	14961	3.92%
2025-08-21	28.76	28.54	-0.11	-0.38%	28.28	28.92	47437	13558	3.56%
2025-08-20	28.36	28.65	0.28	0.99%	28.04	28.65	51017	14513	3.82%
2025-08-19	28.21	28.37	0.16	0.57%	28.11	28.49	51938	14713	3.89%
2025-08-18	27.69	28.21	0.52	1.88%	27.69	28.50	60905	17185	4.57%
2025-08-15	27.45	27.69	0.16	0.58%	27.38	27.80	37482	10367	2.81%
2025-08-14	28.15	27.53	-0.62	-2.20%	27.50	28.25	41158	11465	3.09%
2025-08-13	28.21	28.15	-0.04	-0.14%	27.96	28.29	36101	10164	2.71%
2025-08-12	28.27	28.19	-0.08	-0.28%	27.95	28.30	27987	7867	2.10%
2025-08-11	27.79	28.27	0.56	2.02%	27.66	28.50	36619	10313	2.75%
2025-08-08	28.16	27.71	-0.49	-1.74%	27.70	28.39	31540	8784	2.36%
2025-08-07	28.20	28.20	-0.12	-0.42%	28.08	28.46	36592	10335	2.74%
2025-08-06	27.86	28.32	0.44	1.58%	27.71	28.88	52787	14916	3.96%
2025-08-05	27.70	27.88	0.20	0.72%	27.53	27.92	26693	7417	2.00%
2025-08-04	27.33	27.68	0.11	0.40%	27.19	27.71	24195	6643	1.81%
2025-08-01	26.94	27.57	0.56	2.07%	26.88	27.68	39435	10783	2.96%
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%