万兴科技
300624.SZ
最新价
52.23
涨跌
+1.06%
+0.000
总市值
100.98亿
流通市值
89.44亿
开盘
52.04
最高
53.30
最低
50.30
昨收
-
成交量
13.16万
成交额
6.88亿
换手率
-%
振幅
-%
总股本
1.93亿
流通股本
1.71亿
5d 涨跌
+0.00%
20d 涨跌
+0.00%
历史 K 线 · 80 个交易日
MA:
窗口:
分时 (2026-10-14)
241 根分钟线 · 数据源 live
低 50.51现 52.23高 53.25
技术指标
MACD (12/26/9)HIST +0.5529
DIF
-0.4760
DEA
-0.7525
HIST
0.5529
KDJ (9/3/3)超买
K
66.88
D
47.58
J
105.49
RSI
RSI 6
63.65
RSI 14
53.99
RSI 24
51.20
布林带 (20/2)
上轨
54.90
中轨
50.37
下轨
45.85
波动 / 动量
ATR 14
2.8358
年化波动
-
5d 动量
-
20d 动量
-
3d 偏离
-
10d 偏离
-
触发信号(0/17)
当前无触发信号
• 信号基于最近一根 K 线 (2026-10-14) 计算
• 多信号共振更可靠, 单信号需结合其他指标判断
• 数据来源: TickFlow Engine @ 192.168.1.194:3018
最近 20 日 K 线
| 日期 | 开 | 高 | 低 | 收 | 涨跌 | 成交 | 换手 | 振幅 |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 52.04 | 53.30 | 50.30 | 52.23 | +1.06% | 13.16万 | 7.69% | 0.06% |
| 2026-10-13 | 50.00 | 52.52 | 48.76 | 51.68 | +1.73% | 13.02万 | 7.60% | 0.07% |
| 2026-10-12 | 49.02 | 51.68 | 49.00 | 50.80 | +3.76% | 17.59万 | 10.27% | 0.05% |
| 2026-10-09 | 45.46 | 49.30 | 43.80 | 48.96 | +7.09% | 12.38万 | 7.23% | 0.12% |
| 2026-10-08 | 48.00 | 48.09 | 45.41 | 45.72 | -4.93% | 7.66万 | 4.47% | 0.06% |
| 2026-09-30 | 49.52 | 49.52 | 47.77 | 48.09 | -2.26% | 6.69万 | 3.91% | 0.04% |
| 2026-09-29 | 47.33 | 49.81 | 46.73 | 49.20 | +4.75% | 9.82万 | 5.73% | 0.07% |
| 2026-09-28 | 48.91 | 49.46 | 46.55 | 46.97 | -3.63% | 6.49万 | 3.79% | 0.06% |
| 2026-09-24 | 49.80 | 50.39 | 48.66 | 48.74 | -2.64% | 6.30万 | 3.68% | 0.03% |
| 2026-09-23 | 52.50 | 52.71 | 50.00 | 50.06 | -5.10% | 11.67万 | 6.81% | 0.05% |
| 2026-09-22 | 51.50 | 54.51 | 50.93 | 52.75 | +4.37% | 16.42万 | 9.59% | 0.07% |
| 2026-09-21 | 50.99 | 51.28 | 50.20 | 50.54 | +0.12% | 6.49万 | 3.79% | 0.02% |
| 2026-09-18 | 50.36 | 50.95 | 49.90 | 50.48 | +0.78% | 6.13万 | 3.58% | 0.02% |
| 2026-09-17 | 49.24 | 50.48 | 49.24 | 50.09 | +0.85% | 6.30万 | 3.68% | 0.02% |
| 2026-09-16 | 49.45 | 50.25 | 48.00 | 49.67 | +0.22% | 6.32万 | 3.69% | 0.05% |
| 2026-09-15 | 50.58 | 51.11 | 49.46 | 49.56 | -1.86% | 6.65万 | 3.89% | 0.03% |
| 2026-09-14 | 52.25 | 52.78 | 50.20 | 50.50 | -3.20% | 6.87万 | 4.01% | 0.05% |
| 2026-09-11 | 53.36 | 53.36 | 51.73 | 52.17 | -3.19% | 8.89万 | 5.19% | 0.03% |
| 2026-09-10 | 54.80 | 55.27 | 53.89 | 53.89 | -2.64% | 6.26万 | 3.66% | 0.02% |
| 2026-09-09 | 56.20 | 56.85 | 54.60 | 55.35 | -3.30% | 12.68万 | 7.41% | 0.04% |