万盛股份 sh.603010
13.62
+2.48%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 13.39 | 13.77 | 13.22 | 13.62 | +2.48% | 0.88 | 1.14% |
| 2026-05-21 | 13.70 | 13.98 | 13.25 | 13.29 | -4.11% | 1.76 | 2.25% |
| 2026-05-20 | 14.46 | 14.52 | 13.75 | 13.86 | -4.74% | 1.73 | 2.17% |
| 2026-05-19 | 14.41 | 14.60 | 14.04 | 14.55 | +1.04% | 1.33 | 1.63% |
| 2026-05-18 | 14.51 | 14.90 | 14.30 | 14.40 | -1.03% | 1.57 | 1.89% |
| 2026-05-15 | 15.00 | 15.18 | 14.39 | 14.55 | -2.68% | 1.84 | 2.19% |
| 2026-05-14 | 14.90 | 15.41 | 14.80 | 14.95 | +0.34% | 2.06 | 2.40% |
| 2026-05-13 | 15.14 | 15.17 | 14.68 | 14.90 | -1.78% | 2.15 | 2.52% |
| 2026-05-12 | 15.92 | 15.96 | 15.00 | 15.17 | -4.53% | 4.54 | 5.16% |
| 2026-05-11 | 15.00 | 15.98 | 15.00 | 15.89 | +5.93% | 6.32 | 7.11% |
| 2026-05-08 | 13.83 | 15.21 | 13.63 | 15.00 | +8.46% | 4.85 | 5.80% |
| 2026-05-07 | 13.00 | 13.98 | 13.00 | 13.83 | +6.06% | 2.40 | 2.99% |
| 2026-05-06 | 13.34 | 13.34 | 12.75 | 13.04 | +0.15% | 1.52 | 2.01% |
| 2026-04-30 | 13.30 | 13.35 | 12.82 | 13.02 | -2.25% | 3.13 | 4.11% |
| 2026-04-29 | 13.10 | 13.50 | 12.82 | 13.32 | +2.23% | 1.91 | 2.47% |
| 2026-04-28 | 13.02 | 13.17 | 12.81 | 13.03 | +0.15% | 1.07 | 1.41% |
| 2026-04-27 | 12.70 | 13.13 | 12.65 | 13.01 | +1.72% | 1.19 | 1.57% |
| 2026-04-24 | 12.81 | 12.93 | 12.67 | 12.79 | -0.16% | 1.09 | 1.45% |
| 2026-04-23 | 13.12 | 13.39 | 12.71 | 12.81 | -3.03% | 1.66 | 2.19% |
| 2026-04-22 | 13.22 | 13.42 | 13.11 | 13.21 | -0.08% | 1.43 | 1.84% |