万兴科技（300624）历史行情

以下为万兴科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	48.000	45.720	48.090	45.410	-2.370	-4.928%	765.74万	3.53亿	4.472%
2026-10-07	49.520	48.090	49.520	47.770	-1.110	-2.256%	669.49万	3.24亿	3.910%
2026-10-06	49.520	48.090	49.520	47.770	-1.110	-2.256%	669.49万	3.24亿	3.910%
2026-10-05	49.520	48.090	49.520	47.770	-1.110	-2.256%	669.49万	3.24亿	3.910%
2026-10-02	49.520	48.090	49.520	47.770	-1.110	-2.256%	669.49万	3.24亿	3.910%
2026-10-01	49.520	48.090	49.520	47.770	-1.110	-2.256%	669.49万	3.24亿	3.910%
2026-09-30	49.520	48.090	49.520	47.770	-1.110	-2.256%	6.69万	0.00亿	0.000%
2026-09-29	47.330	49.200	49.810	46.730	2.230	4.748%	9.82万	0.00亿	0.000%
2026-09-28	48.910	46.970	49.460	46.550	-1.770	-3.632%	6.49万	0.00亿	0.000%
2026-09-27	49.800	48.740	50.390	48.660	-1.320	-2.637%	629.87万	3.11亿	3.678%
2026-09-24	49.800	48.740	50.390	48.660	-1.320	-2.637%	6.30万	0.00亿	0.000%
2026-09-23	52.500	50.060	52.710	50.000	-2.690	-5.100%	11.67万	0.00亿	0.000%
2026-09-22	51.500	52.750	54.510	50.930	2.210	4.373%	16.42万	0.00亿	0.000%
2026-09-21	50.990	50.540	51.280	50.200	0.060	0.119%	6.49万	0.00亿	0.000%
2026-09-18	50.360	50.480	50.950	49.900	0.390	0.779%	6.13万	0.00亿	0.000%
2026-09-17	49.240	50.090	50.480	49.240	0.420	0.846%	6.30万	0.00亿	0.000%
2026-09-16	49.450	49.670	50.250	48.000	0.110	0.222%	6.32万	0.00亿	0.000%
2026-09-15	50.580	49.560	51.110	49.460	-0.940	-1.861%	6.65万	0.00亿	0.000%
2026-09-14	52.250	50.500	52.780	50.200	-1.670	-3.201%	6.87万	0.00亿	0.000%
2026-09-11	53.360	52.170	53.360	51.730	-1.720	-3.192%	8.89万	0.00亿	0.000%
2026-09-10	54.800	53.890	55.270	53.890	-1.460	-2.638%	6.26万	0.00亿	0.000%
2026-09-09	56.200	55.350	56.850	54.600	-1.890	-3.302%	12.68万	0.00亿	0.000%
2026-09-08	57.190	57.240	59.770	55.100	1.880	3.396%	17.78万	0.00亿	0.000%
2026-09-07	55.000	55.360	55.960	54.540	-0.030	-0.054%	11.13万	0.00亿	0.000%
2026-09-04	54.140	55.390	58.450	54.140	1.370	2.536%	17.40万	0.00亿	0.000%
2026-09-03	55.830	54.020	57.300	53.760	-1.480	-2.667%	12.32万	0.00亿	0.000%
2026-09-02	55.890	55.500	56.800	54.900	-0.820	-1.456%	18.84万	0.00亿	0.000%
2026-09-01	52.330	56.320	59.500	52.040	4.420	8.516%	32.11万	0.00亿	0.000%
2026-08-31	46.600	51.900	52.160	46.380	4.680	9.911%	19.32万	0.00亿	0.000%
2026-08-28	47.600	47.220	49.360	47.050	0.330	0.704%	11.57万	0.00亿	0.000%
2026-08-27	46.550	46.890	46.950	46.120	0.430	0.926%	5.71万	0.00亿	0.000%
2026-08-26	47.600	46.460	47.670	46.030	-0.940	-1.983%	4.81万	0.00亿	0.000%
2026-08-25	47.090	47.400	47.700	46.200	0.260	0.552%	5.51万	0.00亿	0.000%
2026-08-24	50.800	47.140	50.970	46.500	-4.100	-8.002%	9.25万	0.00亿	0.000%
2026-08-21	51.290	51.240	51.840	50.640	-0.800	-1.537%	5.04万	0.00亿	0.000%
2026-08-20	52.330	52.040	53.670	51.650	0.390	0.755%	6.90万	0.00亿	0.000%
2026-08-19	54.160	51.650	54.180	51.500	-3.130	-5.714%	7.93万	0.00亿	0.000%
2026-08-18	55.560	54.780	55.560	53.830	-0.860	-1.546%	6.89万	0.00亿	0.000%
2026-08-17	55.300	55.640	55.730	53.880	0.780	1.422%	7.77万	0.00亿	0.000%
2026-08-14	54.780	54.860	56.630	53.540	0.070	0.128%	10.00万	0.00亿	0.000%
2026-08-13	55.980	54.790	57.580	54.720	-1.010	-1.810%	10.77万	0.00亿	0.000%
2026-08-12	56.800	55.800	57.190	54.770	-0.160	-0.286%	9.70万	0.00亿	0.000%
2026-08-11	55.900	55.960	56.840	54.550	0.220	0.395%	9.15万	0.00亿	0.000%
2026-08-10	56.330	55.740	57.160	54.990	-0.540	-0.959%	9.38万	0.00亿	0.000%
2026-08-07	55.580	56.280	56.840	53.460	0.480	0.860%	14.76万	0.00亿	0.000%
2026-08-06	55.600	55.800	57.780	55.010	-1.260	-2.208%	15.88万	0.00亿	0.000%
2026-08-05	54.170	57.060	58.500	54.000	2.900	5.355%	19.30万	0.00亿	0.000%
2026-08-04	52.530	54.160	54.400	52.400	1.970	3.775%	14.08万	0.00亿	0.000%
2026-08-03	54.780	52.190	54.780	51.560	-1.320	-2.467%	17.97万	0.00亿	0.000%
2026-07-31	47.690	53.510	56.160	47.640	6.710	14.338%	30.47万	0.00亿	0.000%
2026-07-30	46.800	46.800	49.980	46.700	-0.220	-0.468%	11.13万	0.00亿	0.000%
2026-07-29	46.610	47.020	47.800	45.610	0.420	0.901%	6.83万	0.00亿	0.000%
2026-07-28	45.600	46.600	47.970	45.450	0.520	1.128%	6.49万	0.00亿	0.000%
2026-07-27	44.480	46.080	46.200	43.800	1.700	3.831%	6.32万	0.00亿	0.000%
2026-07-24	45.710	44.380	45.990	44.240	-2.240	-4.805%	6.26万	0.00亿	0.000%
2026-07-23	47.050	46.620	47.150	45.800	-0.490	-1.040%	5.39万	0.00亿	0.000%
2026-07-22	48.410	47.110	48.650	46.800	-1.860	-3.798%	8.53万	0.00亿	0.000%
2026-07-21	46.210	48.970	49.000	44.660	2.170	4.637%	12.52万	0.00亿	0.000%
2026-07-20	46.990	46.800	47.710	44.960	1.090	2.385%	10.04万	0.00亿	0.000%
2026-07-17	49.600	45.710	51.000	45.680	-4.300	-8.598%	11.96万	0.00亿	0.000%
2026-07-16	48.410	50.010	51.330	47.600	1.120	2.291%	10.25万	0.00亿	0.000%
2026-07-15	47.700	48.890	49.850	47.380	1.130	2.366%	7.66万	0.00亿	0.000%
2026-07-14	49.590	47.760	50.240	46.460	-1.240	-2.531%	8.63万	0.00亿	0.000%
2026-07-13	51.650	49.000	52.540	48.500	-3.130	-6.004%	9.77万	0.00亿	0.000%
2026-07-10	50.600	52.130	54.800	50.150	1.170	2.296%	14.22万	0.00亿	0.000%
2026-07-09	48.340	50.960	51.500	47.900	2.060	4.213%	11.70万	0.00亿	0.000%
2026-07-08	47.930	48.900	49.480	46.770	1.320	2.774%	8.08万	0.00亿	0.000%
2026-07-07	48.620	47.580	49.750	47.310	-1.040	-2.139%	6.74万	0.00亿	0.000%
2026-07-06	49.540	48.620	50.980	48.580	-1.990	-3.932%	8.43万	0.00亿	0.000%
2026-07-03	52.530	50.610	52.990	50.390	-1.970	-3.747%	10.81万	0.00亿	0.000%
2026-07-02	53.490	52.580	54.550	50.860	0.290	0.555%	15.27万	0.00亿	0.000%
2026-07-01	51.500	52.290	53.400	50.960	0.420	0.810%	7.71万	0.00亿	0.000%
2026-06-30	51.440	51.870	52.330	50.190	1.250	2.469%	6.60万	0.00亿	0.000%
2026-06-29	51.900	50.620	53.670	50.380	-0.390	-0.765%	9.26万	0.00亿	0.000%
2026-06-26	53.380	51.010	53.860	50.700	-2.770	-5.151%	8.10万	0.00亿	0.000%
2026-06-25	55.500	53.780	55.630	53.530	-1.670	-3.012%	6.89万	0.00亿	0.000%
2026-06-24	56.500	55.450	56.580	54.500	-1.140	-2.014%	7.55万	0.00亿	0.000%
2026-06-23	57.380	56.590	60.000	56.210	-1.710	-2.933%	9.60万	0.00亿	0.000%
2026-06-22	56.000	58.300	58.360	55.880	1.700	3.004%	12.53万	0.00亿	0.000%
2026-06-18	53.210	56.600	59.130	52.500	3.310	6.211%	15.38万	0.00亿	0.000%
2026-06-17	53.790	53.290	53.790	52.550	-0.790	-1.461%	4.79万	0.00亿	0.000%
2026-06-16	53.780	54.080	54.300	52.500	0.060	0.111%	5.10万	0.00亿	0.000%
2026-06-15	53.000	54.020	54.720	53.000	1.720	3.289%	5.87万	0.00亿	0.000%
2026-06-12	52.670	52.300	53.440	51.750	0.560	1.082%	5.92万	0.00亿	0.000%
2026-06-11	53.900	51.740	54.000	51.420	-2.410	-4.451%	6.82万	0.00亿	0.000%
2026-06-10	55.190	54.150	56.670	53.800	-2.440	-4.312%	6.54万	0.00亿	0.000%
2026-06-09	55.520	56.590	56.790	54.300	1.530	2.779%	7.17万	0.00亿	0.000%
2026-06-08	55.010	55.060	56.650	54.430	-1.670	-2.944%	6.38万	0.00亿	0.000%
2026-06-05	56.400	56.730	57.980	54.970	0.410	0.728%	7.77万	0.00亿	0.000%
2026-06-04	57.010	56.320	57.260	55.570	-1.700	-2.930%	8.34万	0.00亿	0.000%
2026-06-03	59.450	58.020	59.800	57.850	-2.130	-3.541%	10.35万	0.00亿	0.000%
2026-06-02	63.000	60.150	63.880	59.660	-2.750	-4.372%	9.76万	0.00亿	0.000%
2026-06-01	59.950	62.900	64.790	59.950	2.980	4.973%	13.13万	0.00亿	0.000%
2026-05-29	61.390	59.920	62.770	59.400	-0.910	-1.496%	7.59万	0.00亿	0.000%
2026-05-28	61.110	60.830	61.500	58.720	-0.460	-0.751%	8.59万	0.00亿	0.000%
2026-05-27	64.350	61.290	64.350	61.230	-1.240	-1.983%	8.19万	0.00亿	0.000%
2026-05-26	63.330	62.530	63.800	61.070	-1.590	-2.480%	8.35万	0.00亿	0.000%
2026-05-25	63.890	64.120	66.200	63.500	1.220	1.940%	8.15万	0.00亿	0.000%
2026-05-22	63.940	62.900	64.500	61.670	-0.850	-1.333%	8.57万	0.00亿	0.000%
2026-05-21	67.000	63.750	68.380	63.680	-2.700	-4.063%	10.36万	0.00亿	0.000%
2026-05-20	68.290	66.450	68.870	66.230	-2.520	-3.654%	8.56万	0.00亿	0.000%
2026-05-19	66.660	68.970	69.950	66.240	2.110	3.156%	10.81万	0.00亿	0.000%
2026-05-18	65.750	66.860	67.780	65.080	1.040	1.580%	8.04万	0.00亿	0.000%
2026-05-15	65.500	65.820	68.270	65.000	0.820	1.262%	12.05万	0.00亿	0.000%
2026-05-14	70.000	65.000	70.560	65.000	-3.910	-5.674%	11.69万	0.00亿	0.000%
2026-05-13	68.300	68.910	69.170	67.100	0.280	0.408%	7.43万	0.00亿	0.000%
2026-05-12	70.740	68.630	71.000	68.290	-2.080	-2.942%	8.82万	0.00亿	0.000%
2026-05-11	70.900	70.710	71.900	70.160	-0.110	-0.155%	9.33万	0.00亿	0.000%
2026-05-08	72.630	70.820	73.000	70.700	-0.470	-0.659%	13.01万	0.00亿	0.000%
2026-05-07	68.000	71.290	71.490	67.240	3.690	5.459%	12.77万	0.00亿	0.000%
2026-05-06	64.900	67.600	69.610	64.900	3.680	5.757%	12.63万	0.00亿	0.000%
2026-04-30	65.560	63.920	65.640	63.680	-1.410	-2.158%	7.89万	0.00亿	0.000%
2026-04-29	64.000	65.330	66.050	63.810	1.330	2.078%	7.84万	0.00亿	0.000%
2026-04-28	66.450	64.000	66.460	63.530	-5.530	-7.953%	14.40万	0.00亿	0.000%
2026-04-27	70.360	69.530	70.710	69.000	-0.490	-0.700%	5.93万	0.00亿	0.000%
2026-04-24	69.730	70.020	71.100	68.350	-0.420	-0.596%	7.46万	0.00亿	0.000%
2026-04-23	71.810	70.440	73.230	69.860	-1.370	-1.908%	7.21万	0.00亿	0.000%
2026-04-22	70.700	71.810	71.870	70.360	0.430	0.602%	6.25万	0.00亿	0.000%
2026-04-21	71.980	71.380	73.090	70.910	-1.140	-1.572%	7.23万	0.00亿	0.000%
2026-04-20	70.860	72.520	73.800	70.560	1.670	2.357%	10.44万	0.00亿	0.000%
2026-04-17	70.310	70.850	71.320	70.210	-0.340	-0.478%	6.44万	0.00亿	0.000%
2026-04-16	70.860	71.190	71.600	70.120	1.860	2.683%	9.11万	0.00亿	0.000%
2026-04-15	71.170	69.330	71.340	69.080	-1.670	-2.352%	6.67万	0.00亿	0.000%
2026-04-14	70.900	71.000	71.590	69.760	1.500	2.158%	8.38万	0.00亿	0.000%
2026-04-13	68.600	69.500	70.370	68.460	0.000	0.000%	5.68万	0.00亿	0.000%
2026-04-10	69.960	69.690	70.880	69.690	0.000	0.000%	6.90万	0.00亿	0.000%
2026-04-09	69.910	69.370	70.540	69.200	0.000	0.000%	8.77万	0.00亿	0.000%
2026-04-08	67.500	71.950	71.980	67.260	0.000	0.000%	13.87万	0.00亿	0.000%
2026-04-07	65.620	65.500	66.380	65.100	0.000	0.000%	3.48万	0.00亿	0.000%
2026-04-03	67.000	65.100	67.380	64.890	0.000	0.000%	4.57万	0.00亿	0.000%
2026-04-02	68.750	66.520	68.750	66.160	0.000	0.000%	6.40万	0.00亿	0.000%
2026-04-01	69.450	69.120	70.000	68.630	0.000	0.000%	5.56万	0.00亿	0.000%