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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 10.34 | 10.35 | 10.23 | 10.28 | 0.00% | 0.43 | 0.71% |
| 2025-08-18 | 10.35 | 10.37 | 10.24 | 10.28 | +0.10% | 0.68 | 1.12% |
| 2025-08-15 | 10.12 | 10.30 | 10.08 | 10.27 | +0.88% | 0.53 | 0.87% |
| 2025-08-14 | 10.53 | 10.53 | 10.17 | 10.18 | -3.60% | 0.89 | 1.46% |
| 2025-08-13 | 10.45 | 10.57 | 10.38 | 10.56 | -1.03% | 1.45 | 2.35% |
| 2025-08-12 | 10.27 | 10.98 | 10.17 | 10.67 | +3.89% | 1.62 | 2.60% |
| 2025-08-11 | 10.28 | 10.33 | 10.20 | 10.27 | +0.29% | 0.32 | 0.53% |
| 2025-08-08 | 10.25 | 10.28 | 10.09 | 10.24 | -0.19% | 0.37 | 0.62% |
| 2025-08-07 | 10.23 | 10.28 | 10.15 | 10.26 | +0.69% | 0.33 | 0.55% |
| 2025-08-06 | 10.32 | 10.32 | 10.15 | 10.19 | -0.39% | 0.24 | 0.40% |
| 2025-08-05 | 10.18 | 10.29 | 10.15 | 10.23 | +0.99% | 0.31 | 0.51% |
| 2025-08-04 | 10.05 | 10.14 | 10.00 | 10.13 | +0.90% | 0.27 | 0.45% |
| 2025-08-01 | 10.05 | 10.11 | 10.02 | 10.04 | -0.10% | 0.22 | 0.37% |
| 2025-07-31 | 10.17 | 10.27 | 10.00 | 10.05 | -1.18% | 0.52 | 0.87% |
| 2025-07-30 | 10.24 | 10.29 | 10.09 | 10.17 | -0.20% | 0.35 | 0.58% |
| 2025-07-29 | 10.30 | 10.30 | 10.08 | 10.19 | -0.20% | 0.40 | 0.66% |
| 2025-07-28 | 10.36 | 10.37 | 10.13 | 10.21 | -0.10% | 0.46 | 0.77% |
| 2025-07-25 | 10.13 | 10.45 | 10.11 | 10.22 | +1.09% | 1.05 | 1.72% |
| 2025-07-24 | 10.02 | 10.13 | 10.02 | 10.11 | +0.90% | 0.35 | 0.60% |
| 2025-07-23 | 10.13 | 10.13 | 9.99 | 10.02 | -0.60% | 0.32 | 0.55% |