万辰集团(300972)股票行情 万辰集团股票行情 300972股票行情_爱股网
万辰集团(300972)股票行情
万辰集团(300972)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 |
|---|
| 2025-10-28 | 174.00 | 179.50 | 5.20 | 2.98% | 173.06 | 181.50 | 21004 | 37396.87 | 1.25% | 0.00 |
| 2025-10-27 | 173.00 | 174.30 | 0.77 | 0.44% | 172.56 | 178.50 | 23955 | 41814.68 | 1.43% | 0.00 |
| 2025-10-24 | 179.38 | 173.53 | -4.16 | -2.34% | 170.00 | 179.90 | 38176 | 65961.21 | 2.27% | 0.00 |
| 2025-10-23 | 176.00 | 177.69 | 0.35 | 0.20% | 174.17 | 185.00 | 32960 | 59376.38 | 1.96% | 0.00 |
| 2025-10-22 | 202.28 | 177.34 | -21.61 | -10.86% | 176.70 | 203.00 | 54154 | 100713.26 | 3.22% | 17.00 |
| 2025-10-21 | 193.12 | 198.95 | 5.83 | 3.02% | 188.01 | 200.25 | 28126 | 54953.19 | 1.67% | 1.00 |
| 2025-10-20 | 196.00 | 193.12 | -2.42 | -1.24% | 190.50 | 199.00 | 21898 | 42209.43 | 1.30% | 0.00 |
| 2025-10-17 | 195.00 | 195.54 | 2.56 | 1.33% | 190.59 | 201.20 | 25238 | 49390.34 | 1.50% | 1.00 |
| 2025-10-16 | 189.04 | 192.98 | 0.98 | 0.51% | 189.00 | 199.00 | 29036 | 56599.90 | 1.73% | 0.00 |
| 2025-10-15 | 174.04 | 192.00 | 18.46 | 10.64% | 174.04 | 192.50 | 33436 | 61912.10 | 1.99% | 0.00 |
| 2025-10-14 | 178.63 | 173.54 | -5.45 | -3.04% | 173.02 | 179.88 | 23806 | 41930.33 | 1.43% | 0.00 |
| 2025-10-13 | 181.10 | 178.99 | -6.95 | -3.74% | 176.30 | 187.00 | 24131 | 43407.20 | 1.45% | 2.00 |
| 2025-10-10 | 180.61 | 185.94 | 5.33 | 2.95% | 179.58 | 193.00 | 30642 | 57772.98 | 1.84% | 1.00 |
| 2025-10-09 | 182.86 | 180.61 | -0.89 | -0.49% | 173.15 | 182.86 | 25126 | 44819.45 | 1.51% | 0.00 |
| 2025-09-30 | 174.82 | 181.50 | 6.68 | 3.82% | 171.82 | 181.68 | 25311 | 44773.44 | 1.52% | 0.00 |
| 2025-09-29 | 175.25 | 174.82 | -0.17 | -0.10% | 172.45 | 178.88 | 16061 | 28035.80 | 0.96% | 2.00 |
| 2025-09-26 | 177.00 | 174.99 | 0.75 | 0.43% | 173.08 | 180.60 | 26130 | 46321.90 | 1.57% | 1.00 |
| 2025-09-25 | 170.70 | 174.24 | 2.06 | 1.20% | 169.28 | 175.38 | 24037 | 41462.12 | 1.44% | 0.00 |
| 2025-09-24 | 169.20 | 172.18 | 3.75 | 2.23% | 168.40 | 175.99 | 26725 | 46462.80 | 1.64% | 3.00 |
| 2025-09-23 | 168.00 | 168.43 | -0.59 | -0.35% | 164.76 | 171.03 | 18559 | 31106.17 | 1.14% | 0.00 |
| 2025-09-22 | 171.55 | 169.02 | -2.53 | -1.47% | 167.50 | 172.48 | 18294 | 30919.89 | 1.12% | 0.00 |
| 2025-09-19 | 169.51 | 171.55 | 1.49 | 0.88% | 168.31 | 171.80 | 16858 | 28705.76 | 1.03% | 0.00 |
| 2025-09-18 | 170.52 | 170.06 | -1.62 | -0.94% | 169.02 | 174.99 | 24929 | 42650.56 | 1.53% | 0.00 |
| 2025-09-17 | 172.67 | 171.68 | -1.35 | -0.78% | 171.30 | 176.80 | 29301 | 51011.02 | 1.79% | 0.00 |
| 2025-09-16 | 167.30 | 173.03 | 5.53 | 3.30% | 166.18 | 174.27 | 35531 | 60959.22 | 2.17% | 0.00 |
| 2025-09-15 | 170.99 | 167.50 | -2.95 | -1.73% | 166.71 | 171.64 | 26657 | 45001.81 | 1.63% | 0.00 |
| 2025-09-12 | 171.95 | 170.45 | -1.45 | -0.84% | 170.31 | 175.59 | 27129 | 46760.46 | 1.66% | 0.00 |
| 2025-09-11 | 176.73 | 171.90 | -5.55 | -3.13% | 168.46 | 178.57 | 44447 | 76050.84 | 2.72% | 0.00 |
| 2025-09-10 | 179.49 | 177.45 | -4.15 | -2.29% | 173.70 | 184.50 | 42915 | 76180.99 | 2.63% | 0.00 |
| 2025-09-09 | 193.00 | 181.60 | -11.89 | -6.15% | 180.00 | 194.35 | 36138 | 66916.55 | 2.21% | 0.00 |
| 2025-09-08 | 192.17 | 193.49 | 1.30 | 0.68% | 189.50 | 200.42 | 38807 | 75749.59 | 2.37% | 3.00 |
| 2025-09-05 | 189.67 | 192.19 | 1.83 | 0.96% | 185.23 | 195.45 | 29362 | 55861.69 | 1.80% | 0.00 |
| 2025-09-04 | 196.14 | 190.36 | -8.16 | -4.11% | 182.73 | 197.90 | 40273 | 76230.51 | 2.46% | 0.00 |
| 2025-09-03 | 199.02 | 198.52 | -1.01 | -0.51% | 196.00 | 205.63 | 33239 | 66546.62 | 2.03% | 1.00 |
| 2025-09-02 | 202.64 | 199.53 | -5.17 | -2.53% | 193.33 | 205.00 | 39799 | 79435.59 | 2.44% | 0.00 |
| 2025-09-01 | 206.00 | 204.70 | -7.10 | -3.35% | 197.06 | 214.93 | 65511 | 133680.08 | 4.01% | 8.00 |
| 2025-08-29 | 181.00 | 211.80 | 35.30 | 20.00% | 181.00 | 211.80 | 87219 | 169575.00 | 5.34% | 3.00 |
| 2025-08-28 | 166.65 | 176.50 | 8.96 | 5.35% | 166.65 | 177.10 | 38443 | 66602.85 | 2.35% | 0.00 |
| 2025-08-27 | 166.02 | 167.54 | 3.39 | 2.07% | 163.68 | 171.82 | 26633 | 44501.92 | 1.63% | 0.00 |
| 2025-08-26 | 164.33 | 164.15 | -0.06 | -0.04% | 164.02 | 169.56 | 22202 | 36993.99 | 1.36% | 0.00 |
| 2025-08-25 | 150.56 | 164.21 | 14.10 | 9.39% | 148.93 | 165.24 | 39178 | 62177.45 | 2.40% | 0.00 |
| 2025-08-22 | 152.40 | 150.11 | -2.29 | -1.50% | 148.00 | 153.81 | 25525 | 38478.52 | 1.56% | 0.00 |
| 2025-08-21 | 155.99 | 152.40 | -3.98 | -2.55% | 151.50 | 156.75 | 17347 | 26685.18 | 1.06% | 0.00 |
| 2025-08-20 | 157.03 | 156.38 | -2.27 | -1.43% | 153.19 | 159.18 | 16184 | 25108.72 | 0.99% | 0.00 |
| 2025-08-19 | 154.40 | 158.65 | 3.11 | 2.00% | 154.05 | 161.55 | 20785 | 32869.40 | 1.27% | 0.00 |
| 2025-08-18 | 154.53 | 155.54 | 0.80 | 0.52% | 153.20 | 157.48 | 20503 | 31948.38 | 1.25% | 0.00 |
| 2025-08-15 | 150.28 | 154.74 | 4.09 | 2.71% | 149.00 | 157.20 | 21013 | 32471.56 | 1.29% | 0.00 |
| 2025-08-14 | 150.54 | 150.65 | -0.95 | -0.63% | 148.20 | 153.58 | 23303 | 35037.96 | 1.43% | 0.00 |
| 2025-08-13 | 162.29 | 151.60 | -11.41 | -7.00% | 150.60 | 166.24 | 51795 | 80498.63 | 3.17% | 0.00 |
| 2025-08-12 | 172.28 | 163.01 | 1.26 | 0.78% | 162.02 | 180.87 | 58869 | 99939.55 | 3.60% | 0.00 |
| 2025-08-11 | 159.92 | 161.75 | 1.38 | 0.86% | 158.23 | 166.29 | 24956 | 40750.04 | 1.53% | 0.00 |
| 2025-08-08 | 162.90 | 160.37 | 0.36 | 0.22% | 156.00 | 164.01 | 28061 | 44946.96 | 1.72% | 0.00 |
| 2025-08-07 | 148.00 | 160.01 | 12.45 | 8.44% | 147.85 | 161.75 | 48304 | 76360.00 | 2.96% | 0.00 |
| 2025-08-06 | 145.40 | 147.56 | 1.78 | 1.22% | 141.00 | 149.30 | 26968 | 39240.24 | 1.65% | 0.00 |
| 2025-08-05 | 146.02 | 145.78 | -0.24 | -0.16% | 145.01 | 148.79 | 17215 | 25264.01 | 1.05% | 0.00 |
| 2025-08-04 | 143.07 | 146.02 | 1.37 | 0.95% | 142.79 | 147.80 | 17951 | 26188.91 | 1.10% | 0.00 |
| 2025-08-01 | 144.30 | 144.65 | -0.10 | -0.07% | 141.49 | 149.11 | 17982 | 25827.48 | 1.10% | 0.00 |
| 2025-07-31 | 145.62 | 144.75 | -1.71 | -1.17% | 144.00 | 147.47 | 19660 | 28622.62 | 1.20% | 0.00 |
| 2025-07-30 | 144.76 | 146.46 | 0.91 | 0.63% | 141.18 | 150.61 | 29954 | 44009.59 | 1.83% | 0.00 |
| 2025-07-29 | 147.06 | 145.55 | -1.06 | -0.72% | 142.21 | 147.06 | 37442 | 54029.81 | 2.29% | 0.00 |
| 2025-07-28 | 150.70 | 146.61 | -4.15 | -2.75% | 146.52 | 152.53 | 20992 | 31263.17 | 1.28% | 0.00 |
| 2025-07-25 | 151.17 | 150.76 | -0.40 | -0.26% | 149.70 | 157.00 | 16731 | 25512.77 | 1.02% | 0.00 |
| 2025-07-24 | 150.31 | 151.16 | 0.23 | 0.15% | 150.01 | 152.57 | 9452 | 14280.83 | 0.58% | 0.00 |
| 2025-07-23 | 152.22 | 150.93 | -1.07 | -0.70% | 150.25 | 153.41 | 12512 | 18985.59 | 0.77% | 0.00 |
| 2025-07-22 | 150.45 | 152.00 | 0.77 | 0.51% | 149.98 | 155.29 | 14725 | 22550.97 | 0.90% | 0.00 |
| 2025-07-21 | 152.19 | 151.23 | -2.35 | -1.53% | 150.58 | 156.07 | 15236 | 23267.08 | 0.93% | 0.00 |
| 2025-07-18 | 152.00 | 153.58 | 1.43 | 0.94% | 152.00 | 156.80 | 15917 | 24519.23 | 0.97% | 0.00 |
| 2025-07-17 | 154.50 | 152.15 | -2.52 | -1.63% | 150.66 | 156.01 | 19487 | 29692.94 | 1.19% | 0.00 |
| 2025-07-16 | 157.29 | 154.67 | -3.12 | -1.98% | 148.29 | 158.97 | 35145 | 53441.04 | 2.15% | 0.00 |
| 2025-07-15 | 162.36 | 157.79 | -4.71 | -2.90% | 157.00 | 163.79 | 20287 | 32285.22 | 1.24% | 0.00 |
| 2025-07-14 | 163.93 | 162.50 | -2.55 | -1.54% | 159.43 | 164.79 | 15142 | 24527.93 | 0.93% | 0.00 |
| 2025-07-11 | 162.00 | 165.05 | 0.43 | 0.26% | 161.32 | 166.58 | 15094 | 24747.83 | 0.92% | 0.00 |
| 2025-07-10 | 168.00 | 164.62 | -3.39 | -2.02% | 161.95 | 168.00 | 11640 | 19232.14 | 0.71% | 0.00 |
| 2025-07-09 | 164.52 | 168.01 | 3.37 | 2.05% | 163.17 | 169.56 | 14385 | 24098.89 | 0.88% | 0.00 |
| 2025-07-08 | 165.00 | 164.64 | -0.36 | -0.22% | 160.59 | 165.31 | 14876 | 24244.62 | 0.91% | 0.00 |
| 2025-07-07 | 158.67 | 165.00 | 2.23 | 1.37% | 155.12 | 166.98 | 27631 | 44791.95 | 1.69% | 0.00 |
| 2025-07-04 | 163.00 | 162.77 | -1.43 | -0.87% | 161.80 | 164.77 | 14485 | 23639.04 | 0.89% | 0.00 |
| 2025-07-03 | 166.99 | 164.20 | -4.47 | -2.65% | 159.80 | 167.79 | 37880 | 61544.50 | 2.43% | 0.00 |
| 2025-07-02 | 187.50 | 168.67 | -18.18 | -9.73% | 166.18 | 189.00 | 36589 | 63888.13 | 2.35% | 0.00 |
| 2025-07-01 | 181.21 | 186.85 | 6.61 | 3.67% | 180.01 | 188.72 | 16753 | 31116.14 | 1.08% | 0.00 |
深证大盘股票行情在线 K线走势图
万辰集团(300972)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
