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
2023-12-29 28.81 29.80 28.59 29.60 10.4M
2023-12-28 28.70 29.10 28.12 28.78 9.7M
2023-12-27 28.55 29.36 28.55 28.76 8.3M
2023-12-26 29.71 29.84 28.82 28.89 8.9M
2023-12-25 29.32 30.00 28.90 29.93 9.2M
2023-12-22 29.40 30.61 29.04 29.19 13.6M
2023-12-21 29.17 29.80 28.72 29.36 10.8M
2023-12-20 30.30 30.59 29.38 29.45 11.9M
2023-12-19 30.39 30.75 29.23 30.61 12.6M
2023-12-18 30.50 31.48 30.05 30.16 13.7M
2023-12-15 30.38 31.22 30.00 30.73 14.4M
2023-12-14 30.49 31.34 29.99 30.70 19.2M
2023-12-13 33.01 33.07 30.59 30.60 27.2M
2023-12-12 31.55 33.60 31.45 33.55 33.2M
2023-12-11 30.70 31.63 30.41 31.55 16.9M
2023-12-08 32.04 32.59 30.88 31.19 25.5M
2023-12-07 32.23 33.60 32.00 32.25 24.2M
2023-12-06 33.01 34.24 32.28 32.78 28.9M
2023-12-05 37.81 38.19 33.00 33.75 40.1M
2023-12-04 39.82 39.82 37.00 39.02 37.3M
2023-12-01 38.53 41.52 36.34 41.00 43.6M
2023-11-30 38.50 40.18 37.11 38.93 36.8M
2023-11-29 38.50 40.80 38.13 39.81 39.2M
2023-11-28 38.00 39.58 37.10 38.60 38.4M
2023-11-27 39.90 41.78 36.03 36.40 46.5M
2023-11-24 38.58 40.97 32.40 37.68 52.8M
2023-11-23 29.03 35.95 29.03 35.95 35.4M
2023-11-22 28.86 33.10 28.86 29.96 40.3M
2023-11-21 28.25 31.66 28.20 28.72 48.8M
2023-11-20 22.88 26.96 22.20 26.96 27.2M
2023-11-17 21.86 23.18 21.79 22.47 9.3M
2023-11-16 21.97 22.63 21.71 22.21 5.7M
2023-11-15 22.15 22.28 21.83 21.97 3.6M
2023-11-14 21.60 22.16 21.60 22.07 5.1M
2023-11-13 21.19 21.83 21.16 21.75 4.6M
2023-11-10 21.40 21.63 21.04 21.07 4.3M
2023-11-09 22.01 22.44 21.54 21.63 6.8M
2023-11-08 22.60 22.98 21.90 22.11 8.4M
2023-11-07 21.40 22.70 21.29 22.54 11.6M
2023-11-06 21.50 21.74 21.25 21.68 5.7M
2023-11-03 21.80 21.92 21.00 21.24 8.3M
2023-11-02 21.82 22.70 21.28 21.32 11.6M
2023-11-01 20.57 21.77 20.57 21.66 9.2M
2023-10-31 20.70 22.27 20.50 21.10 9.1M
2023-10-30 20.35 21.47 20.02 21.08 6.7M
2023-10-27 20.49 21.49 20.22 20.37 6.2M
2023-10-26 20.30 20.97 20.21 20.87 4.1M
2023-10-25 19.50 20.62 19.50 20.53 5.2M
2023-10-24 19.00 19.66 18.92 19.46 3.7M
2023-10-23 19.73 19.79 18.85 19.05 4.0M
2023-10-20 19.92 20.38 19.69 19.75 3.4M
2023-10-19 20.47 20.85 20.08 20.11 4.0M
2023-10-18 20.97 21.17 20.56 20.70 4.1M
2023-10-17 21.31 21.38 20.71 20.97 5.0M
2023-10-16 21.55 21.69 20.95 21.30 6.5M
2023-10-13 21.46 22.25 21.30 21.75 9.3M
2023-10-12 21.82 22.06 21.51 21.63 7.8M
2023-10-11 22.54 22.70 21.68 21.81 13.5M
2023-10-10 21.21 23.58 21.10 22.81 18.7M
2023-10-09 20.98 21.74 20.79 21.57 15.0M
2023-09-28 18.49 22.20 18.49 20.98 17.8M
2023-09-27 19.38 19.49 18.51 18.57 7.3M
2023-09-26 20.40 20.49 19.60 19.65 8.2M
2023-09-25 20.24 21.18 19.81 20.92 11.3M
2023-09-22 20.13 20.33 19.59 20.31 9.0M
2023-09-21 19.34 20.99 19.13 20.28 11.8M
2023-09-20 19.50 20.16 19.21 19.33 6.7M
2023-09-19 19.38 20.73 18.74 19.87 9.8M
2023-09-18 19.25 19.85 18.95 19.46 3.2M
2023-09-15 19.89 19.91 19.25 19.27 3.6M
2023-09-14 19.92 20.39 19.66 19.75 4.9M
2023-09-13 20.14 20.88 20.10 20.22 7.7M
2023-09-12 21.01 22.26 20.55 21.19 13.5M
2023-09-11 20.55 20.77 19.82 20.63 8.5M
2023-09-08 19.30 20.35 19.13 20.06 5.1M
2023-09-07 19.51 19.84 19.36 19.40 3.7M
2023-09-06 19.10 19.75 18.82 19.69 4.1M
2023-09-05 18.90 19.22 18.74 19.10 2.5M
2023-09-04 18.79 18.95 18.51 18.95 2.3M
2023-09-01 18.73 19.00 18.62 18.78 2.3M
2023-08-31 18.76 18.87 18.40 18.82 4.0M
2023-08-30 18.30 18.77 18.29 18.54 3.2M
2023-08-29 17.25 18.29 17.10 18.19 3.5M
2023-08-28 19.06 19.06 17.35 17.44 3.6M
2023-08-25 18.18 18.19 17.65 17.72 2.3M
2023-08-24 18.47 18.50 18.05 18.19 1.8M
2023-08-23 18.51 18.88 18.40 18.46 1.9M
2023-08-22 18.63 18.69 18.00 18.60 2.6M
2023-08-21 18.50 18.75 18.40 18.41 1.6M
2023-08-18 18.98 19.17 18.48 18.51 1.7M
2023-08-17 18.92 19.10 18.33 19.01 2.0M
2023-08-16 19.25 19.45 18.61 18.66 2.8M
2023-08-15 19.49 19.84 19.20 19.38 1.7M
2023-08-14 19.12 19.52 19.11 19.51 1.9M
2023-08-11 19.65 19.85 19.30 19.31 2.6M
2023-08-10 20.13 20.13 19.56 19.67 3.4M
2023-08-09 20.00 20.25 19.80 20.18 2.3M
2023-08-08 20.14 20.34 19.96 20.08 2.0M
2023-08-07 20.00 20.30 19.94 20.14 2.3M
2023-08-04 19.77 20.14 19.73 20.00 2.5M
2023-08-03 20.00 20.25 19.77 19.79 3.3M
2023-08-02 19.79 20.42 19.74 20.30 3.8M
2023-08-01 20.20 20.20 19.70 19.93 3.5M
2023-07-31 19.80 20.43 19.70 20.19 3.7M
2023-07-28 19.71 20.16 19.40 19.86 5.5M
2023-07-27 20.41 21.56 19.94 20.00 8.1M
2023-07-26 21.70 22.22 19.76 19.80 10.4M
2023-07-25 20.40 20.93 20.10 20.83 4.5M
2023-07-24 20.44 20.48 20.06 20.13 2.4M
2023-07-21 20.50 20.79 20.20 20.41 3.4M
2023-07-20 21.37 21.37 20.50 20.56 5.8M
2023-07-19 21.51 21.74 21.19 21.30 4.5M
2023-07-18 21.83 22.22 21.53 21.56 5.4M
2023-07-17 21.50 22.27 21.50 21.82 7.6M
2023-07-14 22.70 23.16 22.40 22.60 10.1M
2023-07-13 23.70 23.79 22.49 23.16 15.0M
2023-07-12 25.00 26.08 23.89 23.91 21.3M
2023-07-11 23.70 25.48 23.01 25.15 24.4M
2023-07-10 23.24 24.50 23.24 24.00 21.2M
2023-07-07 22.89 24.36 22.40 22.40 20.3M
2023-07-06 22.22 23.21 21.80 23.11 17.2M
2023-07-05 24.90 24.90 22.14 23.22 26.6M
2023-07-04 19.21 23.06 19.18 23.06 14.8M
2023-07-03 19.48 20.01 19.12 19.22 3.2M
2023-06-30 19.31 19.88 19.15 19.46 3.9M
2023-06-29 18.26 19.71 18.24 19.41 4.9M
2023-06-28 18.60 18.60 17.57 18.26 2.7M
2023-06-27 18.58 18.83 18.40 18.66 1.8M
2023-06-26 19.02 19.42 18.56 18.60 3.0M
2023-06-21 19.73 19.93 19.15 19.29 2.9M
2023-06-20 19.26 20.30 19.16 19.92 4.4M
2023-06-19 19.20 20.29 19.20 19.63 4.6M
2023-06-16 19.15 19.36 19.08 19.19 2.0M
2023-06-15 19.52 19.70 19.14 19.25 2.8M
2023-06-14 19.50 20.22 19.21 19.56 4.5M
2023-06-13 19.71 19.88 19.45 19.56 3.5M
2023-06-12 18.92 19.91 18.73 19.70 4.6M
2023-06-09 18.59 19.09 18.51 18.91 3.3M
2023-06-08 19.41 19.42 18.56 18.73 2.3M
2023-06-07 18.85 19.79 18.58 19.02 3.6M
2023-06-06 19.10 19.40 18.50 18.58 2.8M
2023-06-05 19.37 19.58 18.84 19.20 4.0M
2023-06-02 19.18 19.93 19.11 19.48 3.3M
2023-06-01 18.81 19.38 18.50 19.21 3.6M
2023-05-31 19.29 19.80 18.92 19.04 4.9M
2023-05-30 18.10 19.72 18.04 19.33 6.0M
2023-05-29 18.31 18.56 18.01 18.11 1.8M
2023-05-26 17.84 18.50 17.84 18.49 2.3M
2023-05-25 17.82 18.36 17.50 17.92 2.1M
2023-05-24 18.00 18.40 17.88 18.23 1.6M
2023-05-23 18.72 18.85 17.95 18.00 2.8M
2023-05-22 18.52 18.94 18.36 18.77 2.8M
2023-05-19 17.73 19.05 17.50 18.79 5.3M
2023-05-18 17.38 17.67 17.24 17.61 1.9M
2023-05-17 16.87 17.31 16.80 17.30 1.9M
2023-05-16 17.14 17.27 16.91 16.99 2.2M
2023-05-15 17.30 17.50 17.00 17.19 2.2M
2023-05-12 17.26 17.62 17.26 17.36 2.0M
2023-05-11 17.41 17.69 17.39 17.41 2.0M
2023-05-10 17.34 17.52 17.21 17.40 2.2M
2023-05-09 17.59 17.69 17.26 17.29 3.2M
2023-05-08 17.58 17.99 17.55 17.65 3.9M
2023-05-05 17.79 18.40 17.50 17.56 6.2M
2023-05-04 17.98 18.03 17.08 17.75 9.5M
2023-04-28 19.30 19.50 17.61 18.17 13.6M
2023-04-27 21.65 21.87 21.19 21.42 2.0M
2023-04-26 21.95 22.37 21.34 21.46 2.4M
2023-04-25 22.28 22.66 21.45 21.99 3.7M
2023-04-24 22.11 22.85 22.06 22.35 3.0M
2023-04-21 23.85 23.85 22.40 22.42 3.0M
2023-04-20 23.49 24.10 23.46 23.85 2.2M
2023-04-19 23.67 24.18 23.41 23.52 2.3M
2023-04-18 24.20 24.24 23.39 23.55 2.8M
2023-04-17 24.00 24.50 23.80 24.17 4.2M
2023-04-14 24.60 24.60 23.68 24.00 3.0M
2023-04-13 24.46 24.80 23.92 24.19 4.0M
2023-04-12 23.81 24.47 23.64 24.32 5.1M
2023-04-11 23.11 23.86 23.00 23.69 4.1M
2023-04-10 24.40 24.74 23.00 23.13 6.8M
2023-04-07 23.80 24.95 23.60 24.81 5.1M
2023-04-06 24.18 24.40 23.60 23.84 3.0M
2023-04-04 24.38 24.48 23.82 24.33 3.6M
2023-04-03 23.58 24.70 23.55 24.31 4.2M
2023-03-31 23.07 23.85 22.96 23.72 3.8M
2023-03-30 23.25 23.45 22.85 23.09 2.2M
2023-03-29 22.63 23.53 22.63 23.25 4.3M
2023-03-28 23.37 23.38 22.65 22.67 2.0M
2023-03-27 23.24 23.26 22.66 23.24 3.0M
2023-03-24 22.91 23.19 22.58 23.11 2.9M
2023-03-23 22.70 22.87 22.50 22.85 2.6M
2023-03-22 22.05 22.71 22.01 22.67 3.0M
2023-03-21 21.71 22.22 21.52 22.05 2.8M
2023-03-20 21.86 22.15 21.59 21.71 2.2M
2023-03-17 21.13 21.90 21.13 21.61 2.4M
2023-03-16 21.51 21.60 20.96 21.06 2.0M
2023-03-15 21.60 22.13 21.51 21.64 2.8M
2023-03-14 21.78 21.98 20.92 21.30 2.2M
2023-03-13 21.56 21.95 21.35 21.77 2.2M
2023-03-10 21.69 22.14 21.53 21.69 2.0M
2023-03-09 21.77 21.98 21.52 21.91 1.8M
2023-03-08 21.00 21.79 20.98 21.78 2.4M
2023-03-07 21.68 21.97 20.92 20.98 2.5M
2023-03-06 21.98 22.02 21.67 21.75 1.8M
2023-03-03 22.83 22.83 21.45 22.02 4.1M
2023-03-02 23.01 23.06 22.39 22.61 3.3M
2023-03-01 21.90 23.13 21.76 23.01 5.7M
2023-02-28 21.70 22.10 21.50 21.76 2.3M
2023-02-27 22.26 22.26 21.42 21.61 3.5M
2023-02-24 22.94 23.09 22.15 22.20 6.5M
2023-02-23 22.62 23.88 22.52 23.30 10.0M
2023-02-22 22.30 23.80 22.16 22.60 7.0M
2023-02-21 21.88 22.44 21.71 22.14 2.6M
2023-02-20 21.90 22.09 21.50 21.88 2.9M
2023-02-17 22.17 22.67 21.81 22.00 3.3M
2023-02-16 22.85 23.03 21.95 22.16 3.1M
2023-02-15 23.15 23.23 22.73 23.03 2.1M
2023-02-14 23.03 23.15 22.67 22.93 2.4M
2023-02-13 22.18 23.17 21.77 23.03 5.3M
2023-02-10 23.00 23.23 22.51 22.69 4.8M
2023-02-09 22.29 23.55 22.20 23.51 6.1M
2023-02-08 22.68 22.94 22.28 22.30 2.8M
2023-02-07 22.27 22.78 22.20 22.69 3.2M
2023-02-06 22.69 23.13 22.25 22.41 4.7M
2023-02-03 22.70 23.38 22.37 22.88 5.8M
2023-02-02 21.64 22.69 21.42 22.34 6.7M
2023-02-01 21.05 21.48 20.86 21.35 3.5M
2023-01-31 21.16 21.20 20.52 20.92 3.6M
2023-01-30 20.01 21.10 19.93 20.98 5.7M
2023-01-20 19.34 19.75 19.26 19.70 2.2M
2023-01-19 18.80 19.66 18.80 19.34 2.4M
2023-01-18 18.75 19.10 18.60 18.89 1.3M
2023-01-17 19.05 19.35 18.65 18.75 1.7M
2023-01-16 18.65 19.17 18.60 18.87 1.8M
2023-01-13 18.84 18.91 18.45 18.66 2.0M
2023-01-12 18.92 19.25 18.71 18.84 2.6M
2023-01-11 20.18 20.19 18.81 19.03 4.0M
2023-01-10 20.00 20.47 19.72 20.18 3.5M
2023-01-09 18.68 20.38 18.63 20.01 5.9M
2023-01-06 18.78 18.98 18.62 18.67 1.3M
2023-01-05 18.68 18.91 18.43 18.84 1.7M
2023-01-04 18.73 18.94 18.39 18.58 1.4M
2023-01-03 17.91 18.63 17.78 18.56 2.0M