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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 38.51 40.88 38.21 40.29 8.5M
2021-12-30 36.47 39.22 36.40 39.01 8.1M
2021-12-29 37.70 38.00 36.35 36.53 6.9M
2021-12-28 38.47 39.56 37.60 38.48 8.6M
2021-12-27 37.72 40.24 36.67 37.30 10.2M
2021-12-24 38.00 38.70 36.50 37.27 8.1M
2021-12-23 36.01 40.23 35.98 38.05 11.2M
2021-12-22 36.23 37.88 35.51 36.62 8.4M
2021-12-21 32.48 38.33 32.24 36.50 13.6M
2021-12-20 33.66 34.27 32.30 32.48 7.6M
2021-12-17 31.80 34.64 31.19 34.50 9.9M
2021-12-16 32.07 32.58 31.43 31.91 3.3M
2021-12-15 31.07 33.18 31.07 32.18 4.9M
2021-12-14 30.47 32.20 30.45 31.47 3.5M
2021-12-13 30.50 31.02 30.23 30.90 3.7M
2021-12-10 32.37 32.86 30.60 30.63 7.0M
2021-12-09 33.10 33.66 32.36 32.53 5.3M
2021-12-08 32.50 34.09 32.05 32.85 6.9M
2021-12-07 33.27 33.63 31.10 32.00 4.9M
2021-12-06 33.30 33.69 32.30 32.98 4.4M
2021-12-03 32.35 34.88 32.12 33.21 6.8M
2021-12-02 32.80 34.47 32.59 32.59 5.3M
2021-12-01 33.80 33.90 32.60 33.36 5.7M
2021-11-30 34.70 36.44 33.01 33.90 10.9M
2021-11-29 33.42 34.90 33.05 34.90 9.6M
2021-11-26 32.47 35.40 31.71 33.99 10.5M
2021-11-25 31.51 33.88 31.33 32.58 7.2M
2021-11-24 32.56 33.08 31.06 32.70 8.4M
2021-11-23 33.98 34.19 32.26 32.38 13.8M
2021-11-22 28.11 33.43 27.86 33.43 13.9M
2021-11-19 27.81 28.34 27.30 27.86 2.3M
2021-11-18 28.56 28.88 27.75 27.75 3.4M
2021-11-17 29.38 29.86 27.88 28.55 4.9M
2021-11-16 28.45 28.52 27.70 27.88 2.9M
2021-11-15 27.50 28.64 27.50 28.26 3.9M
2021-11-12 27.99 28.20 27.03 27.37 3.9M
2021-11-11 26.89 29.41 26.35 27.95 7.7M
2021-11-10 24.16 27.37 24.10 27.10 5.7M
2021-11-09 23.80 24.19 23.80 24.03 0.9M
2021-11-08 24.13 24.13 23.41 23.78 0.7M
2021-11-05 23.77 24.13 23.72 23.88 0.9M
2021-11-04 23.40 23.88 23.36 23.76 0.7M
2021-11-03 23.29 23.83 23.11 23.55 0.7M
2021-11-02 23.48 23.97 22.88 23.26 0.9M
2021-11-01 23.39 23.88 23.11 23.50 0.8M
2021-10-29 23.14 23.46 22.50 23.39 0.9M
2021-10-28 25.02 25.47 22.88 22.99 2.2M
2021-10-27 25.65 25.80 25.01 25.01 0.9M
2021-10-26 24.98 26.34 24.98 26.01 1.3M
2021-10-25 25.54 25.66 25.15 25.28 0.8M
2021-10-22 25.99 26.18 25.41 25.56 1.2M
2021-10-21 26.86 27.13 25.98 26.00 0.9M
2021-10-20 26.47 26.85 26.40 26.58 0.5M
2021-10-19 26.33 26.84 26.20 26.47 0.8M
2021-10-18 26.63 26.79 26.15 26.53 1.0M
2021-10-15 27.55 28.30 27.11 27.11 1.4M
2021-10-14 26.56 26.81 26.41 26.80 0.5M
2021-10-13 26.43 26.89 26.22 26.80 0.6M
2021-10-12 27.34 27.37 26.25 26.44 1.1M
2021-10-11 27.42 27.85 27.10 27.43 0.8M
2021-10-08 27.37 27.75 27.35 27.36 0.7M
2021-09-30 26.88 27.37 26.88 27.15 0.7M
2021-09-29 27.60 27.60 26.76 26.76 1.4M
2021-09-28 28.16 28.16 27.51 27.61 1.3M
2021-09-27 29.12 29.70 28.08 28.27 2.5M
2021-09-24 28.74 30.69 28.73 29.65 5.3M
2021-09-23 27.74 28.40 27.60 28.40 1.6M
2021-09-22 27.49 28.20 27.36 27.66 0.8M
2021-09-17 28.35 28.89 27.50 27.86 1.6M
2021-09-16 27.40 29.55 27.20 28.65 3.5M
2021-09-15 28.30 28.35 27.42 27.45 1.5M
2021-09-14 28.54 29.04 28.08 28.09 1.7M
2021-09-13 28.70 29.25 28.15 28.78 1.6M
2021-09-10 28.18 29.28 28.12 28.69 1.5M
2021-09-09 28.64 28.64 28.27 28.32 1.0M
2021-09-08 28.58 28.95 28.15 28.69 1.2M
2021-09-07 28.58 29.56 28.39 28.68 1.5M
2021-09-06 28.48 28.58 28.01 28.40 1.4M
2021-09-03 27.84 28.74 27.57 28.59 2.4M
2021-09-02 27.13 28.21 26.82 27.52 1.7M
2021-09-01 27.51 27.86 26.90 27.22 1.8M
2021-08-31 28.11 28.15 27.00 27.47 1.8M
2021-08-30 28.49 28.72 27.86 28.06 1.7M
2021-08-27 28.24 28.76 27.73 28.55 1.6M
2021-08-26 29.61 30.00 28.25 28.25 3.0M
2021-08-25 29.61 30.47 29.35 29.62 2.7M
2021-08-24 31.15 31.16 29.69 29.74 3.0M
2021-08-23 29.53 31.30 29.12 30.55 3.0M
2021-08-20 29.64 30.68 29.24 29.74 2.6M
2021-08-19 28.98 31.58 28.94 30.20 4.3M
2021-08-18 29.82 29.99 29.04 29.35 3.4M
2021-08-17 31.69 31.75 29.88 29.91 5.2M
2021-08-16 33.45 33.88 31.68 31.75 7.9M
2021-08-13 31.09 33.29 30.20 32.64 8.9M
2021-08-12 28.76 32.47 28.50 31.15 9.0M
2021-08-11 28.99 29.61 28.33 29.02 5.2M
2021-08-10 27.00 27.66 26.84 27.36 1.4M
2021-08-09 26.38 27.30 26.30 27.08 1.1M
2021-08-06 26.81 27.07 26.30 26.65 1.4M
2021-08-05 27.66 27.84 26.90 26.91 1.8M
2021-08-04 27.61 28.59 27.45 27.84 1.6M
2021-08-03 28.50 28.80 27.68 28.01 2.4M
2021-08-02 25.80 28.84 25.30 28.59 4.9M
2021-07-30 26.72 27.30 26.37 26.54 1.8M
2021-07-29 27.00 27.56 26.77 27.06 1.4M
2021-07-28 27.52 27.79 26.39 26.71 1.5M
2021-07-27 27.16 28.35 27.00 27.59 2.4M
2021-07-26 26.86 27.20 26.26 27.16 1.5M
2021-07-23 27.87 27.95 26.77 26.85 2.3M
2021-07-22 27.70 28.42 27.70 27.95 1.3M
2021-07-21 27.36 28.28 27.30 28.07 1.8M
2021-07-20 27.20 27.61 27.00 27.35 1.2M
2021-07-19 28.40 28.58 26.77 27.22 3.1M
2021-07-16 28.53 28.90 28.39 28.57 1.3M
2021-07-15 29.43 29.43 28.28 28.53 2.2M
2021-07-14 30.40 30.43 29.38 29.43 2.8M
2021-07-13 30.86 30.90 30.49 30.57 1.7M
2021-07-12 30.42 30.98 30.42 30.61 1.8M
2021-07-09 30.00 30.55 29.71 30.40 1.5M
2021-07-08 30.45 30.73 30.07 30.15 1.6M
2021-07-07 30.25 30.68 30.01 30.64 1.6M
2021-07-06 30.50 30.72 30.06 30.44 1.5M
2021-07-05 31.49 31.75 29.88 30.51 2.8M
2021-07-02 32.01 32.56 31.52 31.52 1.7M
2021-07-01 33.43 33.50 32.03 32.05 2.9M
2021-06-30 33.54 33.59 33.04 33.28 2.6M
2021-06-29 32.80 33.96 32.80 33.49 4.0M
2021-06-28 32.99 33.29 32.58 33.06 2.8M
2021-06-25 32.23 33.93 31.88 32.71 4.2M
2021-06-24 32.49 32.49 31.80 32.24 1.9M
2021-06-23 31.88 32.68 31.76 32.40 3.0M
2021-06-22 32.16 32.36 31.65 31.91 2.6M
2021-06-21 32.11 32.34 31.52 32.16 2.8M
2021-06-18 32.55 32.77 32.10 32.48 2.6M
2021-06-17 32.00 32.88 31.80 32.86 4.3M
2021-06-16 30.94 33.93 30.94 32.87 7.3M
2021-06-15 31.00 31.35 30.78 30.85 1.8M
2021-06-11 31.78 31.79 30.80 31.01 3.0M
2021-06-10 30.71 31.30 30.60 31.28 2.8M
2021-06-09 31.11 31.50 30.71 30.79 1.5M
2021-06-08 31.18 31.19 30.59 31.02 1.5M
2021-06-07 30.69 31.16 30.68 30.86 1.3M
2021-06-04 31.03 31.03 30.61 30.69 1.6M
2021-06-03 31.37 32.00 31.10 31.16 2.0M
2021-06-02 31.46 31.60 30.69 30.79 2.0M
2021-06-01 31.34 31.96 30.38 31.53 2.4M
2021-05-31 31.85 32.01 31.19 31.33 2.2M
2021-05-28 32.41 32.42 31.66 31.73 1.8M
2021-05-27 32.51 32.91 32.27 32.70 1.7M
2021-05-26 32.42 33.19 32.18 32.23 2.4M
2021-05-25 32.11 32.97 32.11 32.68 2.7M
2021-05-24 30.99 32.17 30.63 31.77 2.0M
2021-05-21 30.80 31.30 30.61 31.09 1.2M
2021-05-20 31.30 31.51 30.60 30.80 1.7M
2021-05-19 31.31 32.06 31.30 31.40 1.6M
2021-05-18 31.65 31.89 31.24 31.63 1.4M
2021-05-17 31.05 32.30 30.45 32.00 3.0M
2021-05-14 30.16 31.30 30.08 31.14 2.3M
2021-05-13 31.20 31.20 30.20 30.20 2.5M
2021-05-12 29.35 31.35 29.11 31.34 4.2M
2021-05-11 29.77 29.82 28.71 29.25 2.3M
2021-05-10 30.30 30.40 29.35 29.85 2.6M
2021-05-07 31.15 31.28 30.35 30.41 2.2M
2021-05-06 30.80 31.30 30.49 31.05 2.3M
2021-04-30 32.17 32.17 30.70 30.88 4.0M
2021-04-29 32.49 33.13 32.03 32.10 3.2M
2021-04-28 32.50 33.75 32.02 32.50 6.1M
2021-04-27 37.18 37.20 35.13 35.48 3.8M
2021-04-26 36.74 37.19 36.02 36.92 4.0M
2021-04-23 38.21 38.66 36.29 36.60 7.7M
2021-04-22 39.77 40.62 38.21 38.52 7.7M
2021-04-21 44.00 44.44 39.78 39.79 13.1M
2021-04-20 45.25 47.60 43.58 44.80 10.8M
2021-04-19 45.50 46.99 43.58 46.12 10.0M
2021-04-16 40.98 43.86 40.11 43.20 8.1M
2021-04-15 39.57 40.14 39.02 39.99 2.7M
2021-04-14 37.90 39.62 37.50 39.57 3.3M
2021-04-13 40.28 40.89 38.51 38.56 4.4M
2021-04-12 41.71 41.96 39.50 40.25 5.6M
2021-04-09 41.60 42.47 41.52 42.18 3.1M
2021-04-08 42.25 43.95 41.80 41.91 4.2M
2021-04-07 41.01 43.10 40.60 42.30 5.6M
2021-04-06 38.41 42.25 38.15 41.35 5.6M
2021-04-02 38.88 39.28 38.60 38.66 2.1M
2021-04-01 39.83 39.90 38.70 39.00 3.1M
2021-03-31 38.87 39.60 38.56 39.09 4.0M
2021-03-30 37.70 38.88 37.02 38.25 3.2M
2021-03-29 38.38 38.83 37.75 38.07 2.4M
2021-03-26 37.21 39.20 37.05 38.39 2.7M
2021-03-25 37.33 38.02 37.01 37.34 1.7M
2021-03-24 38.33 38.69 37.33 37.51 2.7M
2021-03-23 37.79 39.50 37.51 38.87 4.3M
2021-03-22 37.07 38.30 36.61 38.03 3.2M
2021-03-19 36.01 38.07 36.01 37.06 3.1M
2021-03-18 37.40 37.67 36.71 36.74 2.2M
2021-03-17 36.02 37.33 35.78 37.30 3.0M
2021-03-16 36.22 36.49 35.50 36.29 2.3M
2021-03-15 35.03 36.49 34.83 36.15 2.8M
2021-03-12 36.17 36.19 34.71 35.50 4.9M
2021-03-11 37.65 37.96 36.49 37.44 3.9M
2021-03-10 37.95 39.90 37.38 38.27 4.4M
2021-03-09 38.07 40.90 36.18 38.68 7.7M
2021-03-08 37.16 38.85 36.61 36.80 6.2M
2021-03-05 33.19 36.18 33.00 35.99 5.6M
2021-03-04 34.33 34.35 33.20 33.30 2.0M
2021-03-03 34.26 34.87 34.00 34.35 1.8M
2021-03-02 34.96 35.09 34.01 34.27 2.2M
2021-03-01 34.48 35.32 34.36 34.88 2.1M
2021-02-26 32.99 34.78 32.30 34.43 2.5M
2021-02-25 34.95 35.75 34.23 34.43 3.4M
2021-02-24 33.33 34.25 33.30 33.75 2.2M
2021-02-23 34.30 34.85 33.15 33.61 2.5M
2021-02-22 35.00 35.88 34.42 34.48 3.9M
2021-02-19 33.97 34.49 33.35 34.43 2.7M
2021-02-18 33.53 34.96 33.53 33.81 3.4M
2021-02-10 33.79 33.95 32.68 33.37 3.0M
2021-02-09 31.78 33.38 31.52 33.00 3.3M
2021-02-08 31.20 32.28 30.58 31.85 3.3M
2021-02-05 33.16 33.66 31.50 31.54 3.7M
2021-02-04 34.84 35.02 32.08 33.27 5.4M
2021-02-03 36.92 37.17 34.80 34.80 6.0M
2021-02-02 38.00 38.32 36.65 37.17 4.4M
2021-02-01 40.00 40.00 36.00 38.03 8.0M
2021-01-29 43.50 44.05 42.60 43.17 2.9M
2021-01-28 44.25 44.93 43.03 43.30 3.8M
2021-01-27 44.25 45.19 44.03 45.02 3.3M
2021-01-26 47.22 47.48 43.91 44.66 7.8M
2021-01-25 49.85 50.15 47.71 47.80 6.5M
2021-01-22 49.00 50.69 47.66 49.57 9.9M
2021-01-21 46.32 49.63 45.80 48.99 9.4M
2021-01-20 45.69 47.00 45.18 46.71 4.9M
2021-01-19 47.60 48.20 45.47 45.57 7.0M
2021-01-18 47.30 49.30 46.29 48.03 8.0M
2021-01-15 47.60 47.83 46.00 46.92 5.4M
2021-01-14 47.78 49.38 47.10 48.00 8.9M
2021-01-13 46.51 49.55 46.27 48.36 10.6M
2021-01-12 46.50 47.18 45.13 46.50 6.8M
2021-01-11 45.18 47.96 45.14 46.26 11.8M
2021-01-08 42.93 43.60 41.00 43.32 4.1M
2021-01-07 43.91 44.20 42.26 42.50 5.5M
2021-01-06 45.51 45.51 44.25 44.60 5.7M
2021-01-05 47.46 47.96 45.76 46.27 7.0M
2021-01-04 46.50 46.63 45.06 46.26 6.1M