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 |
|---|
| 2026-03-27 | 182.91 | 182.03 | -1.64 | -0.89% | 181.51 | 184.99 | 11171 | 20489.21 | 0.64% | 0.00 |
| 2026-03-26 | 185.65 | 183.67 | -1.99 | -1.07% | 182.15 | 189.77 | 11055 | 20481.52 | 0.63% | 0.00 |
| 2026-03-25 | 184.47 | 185.66 | 1.00 | 0.54% | 183.52 | 188.56 | 11811 | 22033.31 | 0.67% | 0.00 |
| 2026-03-24 | 188.95 | 184.66 | -0.31 | -0.17% | 181.50 | 189.00 | 13412 | 24781.05 | 0.76% | 0.00 |
| 2026-03-23 | 190.00 | 184.97 | -6.53 | -3.41% | 183.97 | 194.95 | 20864 | 39281.75 | 1.19% | 0.00 |
| 2026-03-20 | 191.32 | 191.50 | 1.87 | 0.99% | 189.02 | 195.58 | 16425 | 31550.04 | 0.94% | 0.00 |
| 2026-03-19 | 194.51 | 189.63 | -5.46 | -2.80% | 188.52 | 196.96 | 20991 | 40306.61 | 1.20% | 0.00 |
| 2026-03-18 | 196.56 | 195.09 | 2.99 | 1.56% | 190.02 | 199.86 | 38584 | 75136.56 | 2.20% | 0.00 |
| 2026-03-17 | 201.05 | 192.10 | -8.40 | -4.19% | 186.16 | 202.98 | 32276 | 61973.49 | 1.84% | 0.00 |
| 2026-03-16 | 199.80 | 200.50 | 2.79 | 1.41% | 194.10 | 204.00 | 15513 | 30878.19 | 0.88% | 0.00 |
| 2026-03-13 | 194.30 | 197.71 | 3.41 | 1.76% | 190.20 | 199.28 | 13235 | 26000.19 | 0.75% | 0.00 |
| 2026-03-12 | 198.77 | 194.30 | -4.78 | -2.40% | 193.05 | 202.98 | 10016 | 19623.04 | 0.57% | 1.00 |
| 2026-03-11 | 199.12 | 199.08 | -0.66 | -0.33% | 197.00 | 201.42 | 11010 | 21864.10 | 0.63% | 0.00 |
| 2026-03-10 | 197.97 | 199.74 | 0.94 | 0.47% | 197.01 | 201.49 | 14872 | 29652.10 | 0.85% | 0.00 |
| 2026-03-09 | 202.22 | 198.80 | -3.01 | -1.49% | 190.66 | 202.81 | 23510 | 46083.34 | 1.34% | 0.00 |
| 2026-03-06 | 195.44 | 201.81 | 6.81 | 3.49% | 193.88 | 203.50 | 14929 | 29957.89 | 0.85% | 2.00 |
| 2026-03-05 | 194.62 | 195.00 | 2.15 | 1.11% | 191.01 | 197.80 | 16647 | 32280.22 | 0.95% | 0.00 |
| 2026-03-04 | 197.92 | 192.85 | -4.99 | -2.52% | 192.18 | 198.98 | 15315 | 29773.72 | 0.87% | 0.00 |
| 2026-03-03 | 203.44 | 197.84 | -4.64 | -2.29% | 197.00 | 205.98 | 15323 | 30767.79 | 0.87% | 0.00 |
| 2026-03-02 | 204.00 | 202.48 | -3.52 | -1.71% | 202.00 | 207.98 | 21502 | 43967.34 | 1.23% | 0.00 |
| 2026-02-27 | 209.00 | 206.00 | -3.09 | -1.48% | 204.50 | 209.00 | 10856 | 22401.19 | 0.62% | 0.00 |
| 2026-02-26 | 203.96 | 209.09 | 5.60 | 2.75% | 200.51 | 210.17 | 19899 | 40998.28 | 1.13% | 0.00 |
| 2026-02-25 | 207.00 | 203.49 | -2.51 | -1.22% | 200.00 | 208.90 | 18377 | 37269.80 | 1.05% | 0.00 |
| 2026-02-24 | 209.82 | 206.00 | -2.00 | -0.96% | 205.61 | 216.28 | 18110 | 38001.39 | 1.03% | 0.00 |
| 2026-02-13 | 206.00 | 208.00 | 1.81 | 0.88% | 205.66 | 213.00 | 12317 | 25791.57 | 0.70% | 0.00 |
| 2026-02-12 | 208.20 | 206.19 | -2.31 | -1.11% | 205.24 | 213.29 | 13184 | 27379.56 | 0.75% | 0.00 |
| 2026-02-11 | 212.37 | 208.50 | -3.91 | -1.84% | 207.50 | 215.79 | 15360 | 32416.07 | 0.88% | 2.00 |
| 2026-02-10 | 213.89 | 212.41 | -1.56 | -0.73% | 207.40 | 213.90 | 13358 | 28156.65 | 0.80% | 0.00 |
| 2026-02-09 | 208.00 | 213.97 | 6.37 | 3.07% | 206.36 | 219.00 | 24142 | 51508.81 | 1.44% | 0.00 |
| 2026-02-06 | 212.41 | 207.60 | -5.97 | -2.80% | 206.26 | 215.35 | 21500 | 45136.82 | 1.28% | 0.00 |
| 2026-02-05 | 209.47 | 213.57 | 4.27 | 2.04% | 204.12 | 216.89 | 23899 | 50798.18 | 1.42% | 0.00 |
| 2026-02-04 | 195.00 | 209.30 | 14.30 | 7.33% | 192.00 | 212.52 | 36305 | 73911.62 | 2.16% | 0.00 |
| 2026-02-03 | 194.96 | 195.00 | 0.55 | 0.28% | 189.50 | 199.14 | 31807 | 61446.36 | 1.89% | 0.00 |
| 2026-02-02 | 201.84 | 194.45 | -7.58 | -3.75% | 191.55 | 204.49 | 28600 | 56357.86 | 1.70% | 0.00 |
| 2026-01-30 | 205.00 | 202.03 | -1.22 | -0.60% | 201.48 | 214.97 | 29806 | 61639.68 | 1.77% | 0.00 |
| 2026-01-29 | 209.65 | 203.25 | -14.30 | -6.57% | 201.50 | 212.90 | 37962 | 78568.08 | 2.26% | 0.00 |
| 2026-01-28 | 237.00 | 217.55 | -10.57 | -4.63% | 216.36 | 240.89 | 45801 | 103192.97 | 2.73% | 0.00 |
| 2026-01-27 | 226.00 | 228.12 | 5.52 | 2.48% | 219.01 | 230.50 | 31221 | 70118.27 | 1.86% | 1.00 |
| 2026-01-26 | 220.00 | 222.60 | 3.10 | 1.41% | 214.57 | 228.30 | 32207 | 71270.47 | 1.92% | 0.00 |
| 2026-01-23 | 212.04 | 219.50 | 7.44 | 3.51% | 210.00 | 222.74 | 27651 | 60116.95 | 1.65% | 0.00 |
| 2026-01-22 | 209.79 | 212.06 | 2.32 | 1.11% | 207.00 | 218.55 | 20488 | 43510.45 | 1.22% | 0.00 |
| 2026-01-21 | 209.88 | 209.74 | -2.26 | -1.07% | 200.58 | 211.99 | 35310 | 72733.35 | 2.10% | 0.00 |
| 2026-01-20 | 202.00 | 212.00 | 12.07 | 6.04% | 200.21 | 215.00 | 42201 | 88597.44 | 2.51% | 0.00 |
| 2026-01-19 | 190.00 | 199.93 | 7.93 | 4.13% | 190.00 | 202.50 | 37283 | 74122.27 | 2.22% | 0.00 |
| 2026-01-16 | 193.68 | 192.00 | -1.68 | -0.87% | 190.51 | 196.93 | 22662 | 43750.75 | 1.35% | 2.00 |
| 2026-01-15 | 190.40 | 193.68 | 3.28 | 1.72% | 190.01 | 195.15 | 19487 | 37561.05 | 1.16% | 0.00 |
| 2026-01-14 | 195.00 | 190.40 | -4.10 | -2.11% | 186.50 | 195.48 | 24718 | 47291.93 | 1.47% | 0.00 |
| 2026-01-13 | 197.90 | 194.50 | -3.50 | -1.77% | 192.20 | 200.85 | 21470 | 42003.72 | 1.28% | 0.00 |
| 2026-01-12 | 207.23 | 198.00 | -11.21 | -5.36% | 194.01 | 211.00 | 27537 | 54862.96 | 1.64% | 0.00 |
| 2026-01-09 | 204.00 | 209.21 | 4.05 | 1.97% | 201.27 | 209.30 | 18949 | 38936.66 | 1.13% | 0.00 |
| 2026-01-08 | 213.12 | 205.16 | -9.64 | -4.49% | 201.22 | 214.82 | 22496 | 46339.87 | 1.34% | 0.00 |
| 2026-01-07 | 211.50 | 214.80 | 2.10 | 0.99% | 210.42 | 220.00 | 21870 | 46922.77 | 1.30% | 0.00 |
| 2026-01-06 | 203.61 | 212.70 | 10.47 | 5.18% | 202.73 | 214.80 | 30756 | 64365.14 | 1.83% | 0.00 |
| 2026-01-05 | 200.58 | 202.23 | 1.16 | 0.58% | 197.51 | 204.70 | 18591 | 37497.48 | 1.11% | 0.00 |
| 2025-12-31 | 200.60 | 201.07 | 0.41 | 0.20% | 200.05 | 206.49 | 11972 | 24276.59 | 0.71% | 0.00 |
| 2025-12-30 | 204.00 | 200.66 | -3.59 | -1.76% | 199.50 | 204.59 | 12506 | 25157.84 | 0.74% | 0.00 |
| 2025-12-29 | 202.00 | 204.25 | 1.85 | 0.91% | 199.00 | 209.40 | 14798 | 30119.09 | 0.88% | 0.00 |
| 2025-12-26 | 200.01 | 202.40 | 3.27 | 1.64% | 196.67 | 205.87 | 15882 | 31934.94 | 0.95% | 1.00 |
| 2025-12-25 | 197.00 | 199.13 | 2.41 | 1.23% | 195.70 | 202.00 | 14812 | 29542.45 | 0.88% | 0.00 |
| 2025-12-24 | 193.16 | 196.72 | 2.51 | 1.29% | 193.00 | 198.70 | 13199 | 25970.26 | 0.79% | 0.00 |
| 2025-12-23 | 194.80 | 194.21 | 1.77 | 0.92% | 191.63 | 198.99 | 16538 | 32258.62 | 0.98% | 0.00 |
| 2025-12-22 | 190.00 | 192.44 | -0.55 | -0.28% | 185.52 | 195.00 | 20317 | 39051.62 | 1.21% | 0.00 |
| 2025-12-19 | 188.62 | 192.99 | 5.17 | 2.75% | 187.01 | 196.60 | 25548 | 49271.33 | 1.52% | 2.00 |
| 2025-12-18 | 188.00 | 187.82 | -0.18 | -0.10% | 186.03 | 195.00 | 24324 | 46224.73 | 1.45% | 0.00 |
| 2025-12-17 | 177.42 | 188.00 | 9.50 | 5.32% | 177.00 | 189.85 | 29380 | 54536.47 | 1.75% | 0.00 |
| 2025-12-16 | 177.00 | 178.50 | 0.00 | 0.00% | 177.00 | 182.78 | 14523 | 26068.77 | 0.86% | 0.00 |
| 2025-12-15 | 176.81 | 178.50 | 0.62 | 0.35% | 174.33 | 179.80 | 21221 | 37731.76 | 1.26% | 0.00 |
| 2025-12-12 | 176.95 | 177.88 | -0.99 | -0.55% | 172.00 | 179.77 | 51447 | 90413.89 | 3.06% | 0.00 |
| 2025-12-11 | 172.00 | 178.87 | -0.36 | -0.20% | 171.00 | 179.99 | 16920 | 30068.55 | 1.01% | 0.00 |
| 2025-12-10 | 183.80 | 179.23 | -0.38 | -0.21% | 179.00 | 185.78 | 13429 | 24323.89 | 0.80% | 0.00 |
| 2025-12-09 | 181.00 | 179.61 | -1.39 | -0.77% | 178.41 | 184.00 | 12132 | 21851.53 | 0.72% | 0.00 |
| 2025-12-08 | 182.11 | 181.00 | -0.69 | -0.38% | 179.00 | 182.57 | 14233 | 25709.97 | 0.85% | 0.00 |
| 2025-12-05 | 179.80 | 181.69 | 1.89 | 1.05% | 178.50 | 185.00 | 14069 | 25720.47 | 0.84% | 0.00 |
| 2025-12-04 | 182.39 | 179.80 | -2.63 | -1.44% | 176.00 | 182.41 | 10220 | 18259.07 | 0.61% | 0.00 |
| 2025-12-03 | 186.01 | 182.43 | -4.51 | -2.41% | 181.10 | 187.41 | 12661 | 23121.87 | 0.75% | 0.00 |
| 2025-12-02 | 185.33 | 186.94 | 1.73 | 0.93% | 183.82 | 188.00 | 14368 | 26697.07 | 0.86% | 0.00 |
| 2025-12-01 | 182.07 | 185.21 | 6.69 | 3.75% | 180.03 | 189.59 | 24642 | 45736.98 | 1.47% | 0.00 |
| 2025-11-28 | 171.97 | 178.52 | 5.28 | 3.05% | 171.88 | 179.31 | 14546 | 25759.69 | 0.87% | 0.00 |
| 2025-11-27 | 171.76 | 173.24 | 1.74 | 1.01% | 170.20 | 175.33 | 10241 | 17806.07 | 0.61% | 0.00 |
| 2025-11-26 | 168.75 | 171.50 | 3.09 | 1.83% | 168.00 | 171.88 | 8874 | 15127.54 | 0.53% | 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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
