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
2026-08-21	20.16	20.22	0.07	0.35%	19.98	20.39	33424	6744	2.47%
2026-08-20	20.54	20.15	-0.17	-0.84%	20.01	20.61	43383	8775	3.21%
2026-08-19	21.62	20.32	-1.52	-6.96%	20.23	21.62	78746	16293	5.83%
2026-08-18	22.00	21.84	-0.11	-0.50%	21.55	22.20	59693	13048	4.42%
2026-08-17	21.56	21.95	0.11	0.50%	21.29	21.97	60329	13074	4.47%
2026-08-14	21.43	21.84	0.33	1.53%	21.20	22.02	78112	16902	5.78%
2026-08-13	22.30	21.51	-1.04	-4.61%	21.42	22.51	111289	24472	8.24%
2026-08-12	22.13	22.55	-0.29	-1.27%	21.88	22.74	110292	24591	8.16%
2026-08-11	22.09	22.84	0.61	2.74%	21.71	22.89	152459	34436	11.29%
2026-08-10	22.53	22.23	-0.35	-1.55%	21.94	22.60	101143	22366	7.49%
2026-08-07	23.05	22.58	-1.02	-4.32%	21.90	23.29	179031	40172	13.25%
2026-08-06	24.00	23.60	-1.28	-5.14%	23.17	24.68	244272	58127	18.08%
2026-08-05	23.00	24.88	4.15	20.02%	23.00	24.88	218173	52767	16.15%
2026-08-04	20.35	20.73	0.47	2.32%	20.28	20.85	39687	8200	2.94%
2026-08-03	20.00	20.26	0.09	0.45%	20.00	20.38	41272	8352	3.06%
2026-07-31	19.73	20.17	0.27	1.36%	19.73	20.71	58217	11872	4.31%
2026-07-30	19.97	19.90	-0.20	-1.00%	19.71	20.96	61057	12492	4.52%
2026-07-29	19.59	20.10	0.41	2.08%	19.47	20.15	43638	8660	3.23%
2026-07-28	19.16	19.69	0.47	2.45%	18.91	20.19	43845	8668	3.25%
2026-07-27	18.45	19.22	0.59	3.17%	18.40	19.34	32838	6255	2.43%
2026-07-24	18.60	18.63	-0.35	-1.84%	18.40	18.91	26782	4995	1.98%
2026-07-23	18.31	18.98	0.58	3.15%	18.28	19.01	39368	7370	2.91%
2026-07-22	18.62	18.40	-0.54	-2.85%	18.26	18.89	37707	6998	2.79%
2026-07-21	18.56	18.94	0.34	1.83%	17.53	19.05	48848	9034	3.62%
2026-07-20	19.17	18.60	-0.70	-3.63%	18.18	19.85	57517	10923	4.26%
2026-07-17	20.95	19.30	-1.13	-5.53%	19.23	21.58	59959	12112	4.44%
2026-07-16	20.13	20.43	0.02	0.10%	19.91	20.77	36122	7382	2.67%
2026-07-15	20.35	20.41	0.08	0.39%	20.12	20.80	28999	5942	2.15%
2026-07-14	20.25	20.33	0.05	0.25%	19.55	20.48	32713	6565	2.42%
2026-07-13	21.89	20.28	-1.54	-7.06%	20.27	21.89	46351	9643	3.43%
2026-07-10	21.41	21.82	0.43	2.01%	21.36	22.46	43947	9673	3.25%
2026-07-09	20.96	21.39	0.36	1.71%	20.45	21.46	35208	7411	2.61%
2026-07-08	21.75	21.03	-0.53	-2.46%	20.95	21.77	35826	7582	2.65%
2026-07-07	22.30	21.56	-0.91	-4.05%	21.40	22.71	32041	7032	2.37%
2026-07-06	23.83	22.47	-1.46	-6.10%	22.38	23.94	53139	12230	3.93%
2026-07-03	23.28	23.93	0.46	1.96%	23.00	24.45	57797	13827	4.28%
2026-07-02	24.33	23.47	-0.31	-1.30%	23.38	24.72	64812	15577	4.80%
2026-07-01	23.70	23.78	0.93	4.07%	23.36	24.80	67506	16144	5.00%
2026-06-30	22.40	22.85	0.64	2.88%	22.21	23.22	46945	10751	3.48%
2026-06-29	22.80	22.21	-0.59	-2.59%	21.70	22.80	53663	11897	3.97%
2026-06-26	23.30	22.80	-0.79	-3.35%	22.78	23.77	49715	11503	3.68%
2026-06-25	24.39	23.59	-0.79	-3.24%	23.41	24.66	51259	12189	3.79%
2026-06-24	25.03	24.38	-0.90	-3.56%	23.85	25.60	58997	14437	4.37%
2026-06-23	24.83	25.28	0.19	0.76%	24.71	26.26	56672	14537	4.20%
2026-06-22	26.55	25.09	-1.46	-5.50%	24.31	26.64	86118	21600	6.37%
2026-06-18	26.73	26.55	-0.28	-1.04%	26.14	26.95	48253	12824	3.57%
2026-06-17	27.00	26.83	-0.52	-1.90%	26.53	27.45	61900	16668	4.58%
2026-06-16	25.72	27.35	1.66	6.46%	25.01	27.49	99442	26399	7.36%
2026-06-15	26.14	25.69	-0.45	-1.72%	25.49	26.65	60759	15769	4.50%
2026-06-12	26.90	26.14	-0.61	-2.28%	25.96	27.68	72528	19332	5.37%
2026-06-11	27.64	26.75	-1.37	-4.87%	26.21	27.92	68013	18246	5.03%
2026-06-10	28.38	28.12	-0.75	-2.60%	27.83	29.50	70926	20231	5.25%
2026-06-09	28.45	28.87	0.80	2.85%	27.69	28.90	94698	26882	7.01%
2026-06-08	26.28	28.07	1.13	4.19%	26.02	29.20	109291	30427	8.09%
2026-06-05	26.72	26.94	0.32	1.20%	25.73	27.89	70232	18868	5.20%
2026-06-04	26.06	26.62	0.25	0.95%	25.82	27.06	52031	13873	3.85%
2026-06-03	26.75	26.37	-0.59	-2.19%	26.06	27.55	67099	18021	4.97%
2026-06-02	27.90	26.96	-1.08	-3.85%	26.77	28.40	73935	20118	5.47%
2026-06-01	27.82	28.04	0.10	0.36%	27.63	28.94	75787	21572	5.61%
2026-05-29	30.30	27.94	-2.77	-9.02%	27.65	31.25	139803	40524	10.35%
2026-05-28	31.71	30.71	-1.32	-4.12%	30.20	31.71	130074	39975	9.63%
2026-05-27	31.00	32.03	0.63	2.01%	30.61	32.60	152527	48701	11.29%
2026-05-26	29.88	31.40	0.98	3.22%	29.60	31.40	142621	44103	10.56%
2026-05-25	29.51	30.42	0.43	1.43%	29.51	30.64	100255	30394	7.42%
2026-05-22	29.89	29.99	0.06	0.20%	29.38	30.67	129536	38730	9.59%
2026-05-21	28.91	29.93	0.54	1.84%	28.91	31.57	162879	50026	12.06%
2026-05-20	29.49	29.39	-0.31	-1.04%	29.02	30.04	69607	20443	5.15%
2026-05-19	29.87	29.70	-0.19	-0.64%	29.35	30.20	77136	22934	5.71%
2026-05-18	28.88	29.89	0.97	3.35%	28.58	30.32	96147	28331	7.12%
2026-05-15	29.26	28.92	-0.39	-1.33%	28.73	29.70	68961	20076	5.10%
2026-05-14	30.06	29.31	-0.41	-1.38%	29.30	30.50	85775	25507	6.35%
2026-05-13	28.39	29.72	0.95	3.30%	28.32	30.16	99598	29280	7.37%