万集科技

300552
🏛️ 中国 →
27.30
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 28.70 28.70 28.40 28.44 246.6K
09:35 28.43 28.53 28.35 28.40 196.0K
09:40 28.43 28.51 28.38 28.38 139.1K
09:45 28.36 28.39 28.29 28.29 193.6K
09:50 28.29 28.30 28.01 28.01 364.1K
09:55 28.01 28.15 27.92 28.08 235.1K
10:00 28.10 28.10 27.93 28.00 221.0K
10:05 28.00 28.18 27.95 28.16 176.8K
10:10 28.16 28.18 28.04 28.15 77.8K
10:15 28.17 28.17 28.05 28.08 79.2K
10:20 28.08 28.11 28.03 28.11 60.2K
10:25 28.11 28.16 28.06 28.09 40.2K
10:30 28.08 28.08 28.02 28.04 73.0K
10:35 28.04 28.04 27.95 28.03 120.7K
10:40 28.03 28.03 27.99 28.00 53.9K
10:45 27.99 28.08 27.99 28.04 51.1K
10:50 28.04 28.05 27.99 28.01 86.3K
10:55 28.02 28.03 28.00 28.01 35.0K
11:00 28.01 28.09 28.01 28.06 150.0K
11:05 28.06 28.06 28.02 28.03 59.9K
11:10 28.03 28.03 27.97 27.99 63.0K
11:15 27.99 28.00 27.91 27.92 98.8K
11:20 27.91 27.92 27.89 27.90 156.8K
11:25 27.90 27.90 27.86 27.87 122.9K
13:00 27.86 27.86 27.78 27.81 196.5K
13:05 27.80 27.83 27.80 27.82 42.2K
13:10 27.82 27.91 27.82 27.91 178.4K
13:15 27.92 27.94 27.86 27.87 65.3K
13:20 27.86 27.88 27.83 27.85 68.5K
13:25 27.84 27.84 27.81 27.83 33.1K
13:30 27.81 27.83 27.76 27.78 136.3K
13:35 27.78 27.80 27.72 27.72 87.5K
13:40 27.75 27.75 27.70 27.71 108.9K
13:45 27.70 27.82 27.66 27.77 87.3K
13:50 27.76 27.78 27.60 27.63 179.5K
13:55 27.64 27.64 27.53 27.54 101.0K
14:00 27.53 27.67 27.53 27.67 138.4K
14:05 27.67 27.68 27.60 27.65 105.9K
14:10 27.64 27.64 27.56 27.56 52.0K
14:15 27.56 27.60 27.48 27.50 308.2K
14:20 27.50 27.56 27.43 27.43 233.6K
14:25 27.43 27.45 27.38 27.44 124.2K
14:30 27.45 27.46 27.33 27.36 177.1K
14:35 27.37 27.42 27.35 27.36 79.0K
14:40 27.35 27.40 27.32 27.39 144.0K
14:45 27.42 27.44 27.30 27.33 163.3K
14:50 27.33 27.33 27.25 27.26 211.0K
14:55 27.27 27.30 27.23 27.30 111.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 28.70 28.80 27.23 27.30 6.3M
2025-09-25 29.01 29.47 28.73 28.82 4.6M
2025-09-24 28.49 29.15 28.01 29.07 5.9M
2025-09-23 28.64 28.70 27.65 28.38 6.1M
2025-09-22 28.56 29.07 28.53 28.76 4.9M
2025-09-19 28.95 29.23 28.44 28.54 7.0M
2025-09-18 30.19 30.50 28.61 28.97 12.5M
2025-09-17 29.05 29.66 28.86 29.32 7.9M
2025-09-16 28.66 29.49 28.65 29.49 12.3M
2025-09-15 28.00 30.80 28.00 29.02 16.9M
2025-09-12 27.18 27.62 27.10 27.24 3.6M
2025-09-11 26.65 27.27 26.20 27.25 3.7M
2025-09-10 26.92 27.12 26.57 26.61 3.0M
2025-09-09 27.59 27.59 26.88 26.92 3.5M
2025-09-08 26.96 27.61 26.89 27.60 3.7M
2025-09-05 26.25 26.98 26.01 26.96 4.3M
2025-09-04 26.93 27.15 25.85 26.12 4.8M
2025-09-03 27.81 28.00 26.56 26.79 5.1M
2025-09-02 28.85 28.86 27.59 27.88 6.0M
2025-09-01 29.07 29.19 28.41 28.85 6.1M
2025-08-29 29.62 29.64 28.85 28.90 6.6M
2025-08-28 28.88 30.00 28.31 29.62 9.9M
2025-08-27 29.15 30.41 29.01 29.01 12.8M
2025-08-26 29.69 30.50 29.37 29.50 15.5M
2025-08-25 28.79 29.11 28.53 28.72 6.4M
2025-08-22 28.54 28.75 28.30 28.70 5.2M
2025-08-21 28.76 28.92 28.28 28.54 4.7M
2025-08-20 28.36 28.65 28.04 28.65 5.1M
2025-08-19 28.21 28.49 28.11 28.37 5.2M
2025-08-18 27.69 28.50 27.69 28.21 6.1M
2025-08-15 27.45 27.80 27.38 27.69 3.7M
2025-08-14 28.15 28.25 27.50 27.53 4.1M
2025-08-13 28.21 28.29 27.96 28.15 3.6M
2025-08-12 28.27 28.30 27.95 28.19 2.8M
2025-08-11 27.79 28.50 27.66 28.27 3.7M
2025-08-08 28.16 28.39 27.70 27.71 3.2M
2025-08-07 28.20 28.46 28.08 28.20 3.7M
2025-08-06 27.86 28.88 27.71 28.32 5.3M
2025-08-05 27.70 27.92 27.53 27.88 2.7M
2025-08-04 27.33 27.71 27.19 27.68 2.4M
2025-08-01 26.94 27.68 26.88 27.57 3.9M
2025-07-31 27.50 27.99 26.95 27.01 4.7M
2025-07-30 27.91 28.08 27.42 27.67 3.4M
2025-07-29 27.70 28.12 27.65 28.10 3.8M
2025-07-28 28.34 28.38 27.68 27.82 3.7M
2025-07-25 27.93 28.33 27.73 27.94 3.8M
2025-07-24 27.29 27.74 27.29 27.65 2.9M
2025-07-23 27.40 27.56 27.11 27.29 2.9M
2025-07-22 27.73 27.77 27.37 27.40 3.3M
2025-07-21 27.60 27.88 27.50 27.73 3.0M
2025-07-18 27.78 27.96 27.44 27.64 3.0M
2025-07-17 27.28 27.80 27.15 27.79 4.0M
2025-07-16 27.30 27.57 27.06 27.28 3.5M
2025-07-15 27.29 27.43 26.81 27.05 2.8M
2025-07-14 27.11 27.49 26.85 27.39 3.3M
2025-07-11 26.84 27.23 26.63 27.11 3.0M
2025-07-10 26.90 27.37 26.75 26.92 3.2M
2025-07-09 27.12 27.25 26.86 27.00 2.6M
2025-07-08 26.79 27.15 26.58 27.11 2.5M
2025-07-07 26.80 26.89 26.60 26.70 2.2M
2025-07-04 27.06 27.42 26.65 26.94 3.1M
2025-07-03 27.04 27.20 26.96 27.07 2.0M
2025-07-02 27.30 27.43 26.80 27.03 2.9M
2025-07-01 27.84 27.85 27.14 27.44 4.5M
2025-06-30 27.80 28.17 27.70 27.84 4.4M
2025-06-27 28.99 29.15 27.76 27.80 6.2M
2025-06-26 27.94 28.18 27.64 27.69 4.8M
2025-06-25 27.58 28.17 27.39 28.13 7.2M
2025-06-24 27.66 28.12 27.40 27.56 8.0M
2025-06-23 25.83 26.50 25.79 26.43 2.7M
2025-06-20 26.53 26.72 26.08 26.14 2.5M
2025-06-19 26.99 27.30 26.50 26.52 3.2M
2025-06-18 27.20 27.22 26.79 27.08 2.5M
2025-06-17 27.14 27.43 26.90 27.28 3.0M
2025-06-16 27.20 27.54 26.79 27.14 2.9M
2025-06-13 28.20 28.22 26.77 27.13 7.3M
2025-06-12 27.77 28.61 27.50 28.34 5.9M
2025-06-11 27.53 28.19 27.53 27.81 4.1M
2025-06-10 28.28 28.43 27.16 27.47 5.5M
2025-06-09 28.11 28.45 28.03 28.28 4.2M
2025-06-06 28.63 28.72 27.87 28.09 4.6M
2025-06-05 28.45 28.67 28.01 28.59 5.6M
2025-06-04 28.98 28.98 28.21 28.33 5.6M
2025-06-03 29.24 29.67 28.55 28.63 8.6M
2025-05-30 30.97 31.01 29.70 29.76 9.9M
2025-05-29 29.52 31.18 29.52 31.05 16.4M
2025-05-28 28.25 30.90 28.25 29.60 18.0M
2025-05-27 27.48 28.26 27.13 27.94 5.7M
2025-05-26 26.58 28.10 26.58 27.48 5.0M
2025-05-23 27.58 27.78 26.88 26.90 4.4M
2025-05-22 27.99 28.49 27.50 27.57 5.4M
2025-05-21 28.31 28.65 27.85 28.17 7.3M
2025-05-20 28.88 29.19 28.04 28.58 11.8M
2025-05-19 29.50 30.38 28.45 29.03 17.0M
2025-05-16 27.29 29.50 26.95 28.81 17.1M
2025-05-15 27.12 27.12 26.44 26.53 2.5M
2025-05-14 27.25 27.50 26.90 27.12 2.9M
2025-05-13 28.01 28.10 27.16 27.27 3.3M
2025-05-12 27.20 27.48 27.11 27.48 3.1M
2025-05-09 27.73 27.80 26.72 26.90 3.1M
2025-05-08 26.85 27.50 26.84 27.49 3.6M
2025-05-07 27.40 27.75 26.81 27.03 5.5M
2025-05-06 26.90 27.00 26.50 26.97 5.6M
2025-04-30 25.92 26.59 25.73 26.50 4.9M
2025-04-29 25.71 25.91 25.42 25.49 3.1M
2025-04-28 26.00 26.11 25.62 25.69 2.7M
2025-04-25 26.08 26.44 25.86 25.88 3.9M
2025-04-24 25.84 26.50 25.78 26.20 5.9M
2025-04-23 26.10 26.20 25.55 26.00 4.4M
2025-04-22 25.61 25.97 25.36 25.65 3.6M
2025-04-21 24.85 25.75 24.73 25.56 4.0M
2025-04-18 24.85 25.00 24.40 24.85 2.4M
2025-04-17 24.69 25.18 24.50 24.85 3.1M
2025-04-16 25.08 25.25 24.19 24.70 3.5M
2025-04-15 25.58 25.68 25.08 25.26 2.7M
2025-04-14 25.80 26.03 25.44 25.48 4.3M
2025-04-11 25.30 25.64 24.89 25.40 5.1M
2025-04-10 25.20 26.05 25.20 25.28 6.4M
2025-04-09 24.00 24.97 21.64 24.68 7.4M
2025-04-08 23.20 24.80 23.20 24.40 6.4M
2025-04-07 26.50 27.05 23.72 23.72 7.9M
2025-04-03 29.55 30.30 29.36 29.65 5.4M
2025-04-02 31.33 31.98 30.45 30.49 8.9M
2025-04-01 29.81 29.93 29.57 29.65 2.5M
2025-03-31 29.50 29.95 29.18 29.58 3.0M
2025-03-28 30.15 30.49 29.68 29.71 3.1M
2025-03-27 30.51 30.78 30.24 30.31 3.2M
2025-03-26 30.10 31.29 30.08 30.85 4.8M
2025-03-25 30.69 30.87 29.87 30.08 3.2M
2025-03-24 31.11 31.21 29.68 30.80 5.2M
2025-03-21 32.07 32.19 30.85 31.12 5.9M
2025-03-20 32.43 32.95 32.13 32.30 3.2M
2025-03-19 33.00 33.17 32.56 32.60 4.4M
2025-03-18 33.30 33.63 33.04 33.32 5.2M
2025-03-17 33.40 33.40 32.81 32.94 4.7M
2025-03-14 32.50 33.16 32.10 33.16 6.9M
2025-03-13 33.74 33.98 32.01 32.81 11.1M
2025-03-12 36.60 36.60 34.08 34.17 17.4M
2025-03-11 32.72 33.18 32.39 33.00 3.8M
2025-03-10 33.42 33.66 32.72 33.22 5.0M
2025-03-07 34.33 34.65 33.41 33.75 5.4M
2025-03-06 33.66 34.75 33.40 34.33 8.1M
2025-03-05 33.08 33.40 32.63 33.17 4.6M
2025-03-04 32.01 33.20 32.01 33.07 4.5M
2025-03-03 32.90 33.58 32.35 32.52 7.5M
2025-02-28 34.13 34.43 31.90 32.01 9.8M
2025-02-27 35.90 36.36 33.98 34.62 10.0M
2025-02-26 35.90 36.00 35.35 35.79 9.2M
2025-02-25 34.98 36.91 34.90 36.31 15.3M
2025-02-24 35.02 36.01 34.57 35.25 8.8M
2025-02-21 34.86 35.50 34.68 35.36 8.8M
2025-02-20 35.56 35.77 34.65 35.04 7.7M
2025-02-19 34.79 35.46 34.52 35.10 8.0M
2025-02-18 35.41 35.65 34.45 34.53 10.5M
2025-02-17 36.22 36.76 35.06 35.75 17.5M
2025-02-14 36.50 38.37 36.01 37.52 20.6M
2025-02-13 36.30 37.82 36.00 36.35 18.6M
2025-02-12 34.69 36.90 34.59 36.49 15.0M
2025-02-11 35.51 35.79 34.92 35.06 11.2M
2025-02-10 34.81 36.48 34.15 36.23 15.4M
2025-02-07 35.24 35.54 33.73 34.56 15.7M
2025-02-06 31.50 34.50 31.04 34.50 11.5M
2025-02-05 30.44 31.48 30.28 31.39 5.8M
2025-01-27 31.09 31.09 29.79 29.82 3.6M
2025-01-24 30.01 30.79 29.84 30.67 4.3M
2025-01-23 30.75 31.20 30.00 30.01 5.1M
2025-01-22 30.35 30.99 29.87 30.27 5.6M
2025-01-21 31.84 31.89 30.88 31.19 4.4M
2025-01-20 32.50 32.51 31.33 31.56 4.3M
2025-01-17 32.05 32.23 31.34 31.56 4.1M
2025-01-16 32.05 32.56 31.75 31.90 5.5M
2025-01-15 32.00 32.31 31.72 31.77 5.0M
2025-01-14 30.45 32.00 30.45 31.99 7.7M
2025-01-13 29.99 30.88 29.02 30.40 6.1M
2025-01-10 30.70 32.12 30.48 30.60 10.6M
2025-01-09 29.80 30.59 29.79 30.32 4.9M
2025-01-08 30.18 30.50 28.91 30.16 6.0M
2025-01-07 29.53 30.20 29.43 30.19 5.3M
2025-01-06 30.37 30.74 28.80 29.36 5.8M
2025-01-03 32.85 33.26 30.30 30.40 8.0M
2025-01-02 33.52 33.99 32.31 32.56 8.4M