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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 12.91 | 13.29 | 12.74 | 13.22 | +2.40% | 2.32 | 3.02% |
| 2026-04-20 | 12.88 | 13.26 | 12.57 | 12.91 | +0.39% | 1.97 | 2.63% |
| 2026-04-17 | 12.69 | 12.88 | 12.38 | 12.86 | +3.54% | 2.33 | 3.14% |
| 2026-04-16 | 12.48 | 12.50 | 12.25 | 12.42 | -0.40% | 1.80 | 2.48% |
| 2026-04-15 | 12.62 | 12.64 | 12.40 | 12.47 | -1.11% | 1.37 | 1.87% |
| 2026-04-14 | 12.60 | 12.79 | 12.52 | 12.61 | +0.64% | 1.81 | 2.44% |
| 2026-04-13 | 12.48 | 12.57 | 12.08 | 12.53 | -0.16% | 1.64 | 2.27% |
| 2026-04-10 | 12.36 | 12.59 | 12.13 | 12.55 | +0.97% | 2.81 | 3.86% |
| 2026-04-09 | 11.79 | 12.60 | 11.70 | 12.43 | +5.25% | 3.25 | 4.55% |
| 2026-04-08 | 11.72 | 11.88 | 11.55 | 11.81 | +1.29% | 1.01 | 1.47% |
| 2026-04-07 | 11.58 | 11.90 | 11.41 | 11.66 | +1.48% | 0.93 | 1.36% |
| 2026-04-03 | 11.61 | 11.69 | 11.46 | 11.49 | -1.03% | 0.78 | 1.15% |
| 2026-04-02 | 11.79 | 11.81 | 11.48 | 11.61 | -0.60% | 1.01 | 1.47% |
| 2026-04-01 | 11.00 | 11.95 | 10.99 | 11.68 | +6.47% | 1.85 | 2.72% |
| 2026-03-31 | 11.02 | 11.06 | 10.83 | 10.97 | +0.46% | 0.68 | 1.05% |
| 2026-03-30 | 10.84 | 11.08 | 10.71 | 10.92 | +0.18% | 0.67 | 1.04% |
| 2026-03-27 | 10.35 | 10.93 | 10.33 | 10.90 | +3.81% | 1.04 | 1.65% |
| 2026-03-26 | 10.43 | 10.64 | 10.32 | 10.50 | +0.67% | 0.70 | 1.14% |
| 2026-03-25 | 10.34 | 10.79 | 10.12 | 10.43 | +1.07% | 1.14 | 1.85% |
| 2026-03-24 | 10.78 | 10.78 | 9.98 | 10.32 | -1.62% | 1.48 | 2.47% |