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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 11.80 | 12.12 | 11.74 | 11.77 | -0.84% | 0.92 | 1.31% |
| 2026-02-12 | 11.78 | 11.92 | 11.65 | 11.87 | +0.34% | 0.75 | 1.07% |
| 2026-02-11 | 12.00 | 12.11 | 11.78 | 11.83 | -1.42% | 0.96 | 1.37% |
| 2026-02-10 | 12.08 | 12.12 | 11.89 | 12.00 | -0.33% | 0.98 | 1.39% |
| 2026-02-09 | 12.10 | 12.15 | 11.88 | 12.04 | -0.33% | 1.34 | 1.89% |
| 2026-02-06 | 11.52 | 12.26 | 11.38 | 12.08 | +3.42% | 2.54 | 3.60% |
| 2026-02-05 | 12.01 | 12.02 | 11.61 | 11.68 | -2.75% | 1.35 | 1.96% |
| 2026-02-04 | 12.18 | 12.20 | 11.86 | 12.01 | -2.36% | 1.90 | 2.68% |
| 2026-02-03 | 12.14 | 12.30 | 12.01 | 12.30 | +1.23% | 2.51 | 3.49% |
| 2026-02-02 | 12.03 | 12.68 | 11.92 | 12.15 | +0.16% | 4.82 | 6.66% |
| 2026-01-30 | 11.01 | 12.13 | 10.86 | 12.13 | +9.97% | 3.16 | 4.65% |
| 2026-01-29 | 11.25 | 11.30 | 10.97 | 11.03 | -2.22% | 1.31 | 1.99% |
| 2026-01-28 | 11.33 | 11.45 | 11.21 | 11.28 | -0.44% | 1.51 | 2.27% |
| 2026-01-27 | 10.98 | 11.40 | 10.94 | 11.33 | +2.63% | 2.50 | 3.77% |
| 2026-01-26 | 10.80 | 11.16 | 10.60 | 11.04 | -1.16% | 1.81 | 2.80% |
| 2026-01-23 | 11.09 | 11.18 | 10.95 | 11.17 | -0.27% | 1.87 | 2.86% |
| 2026-01-22 | 10.92 | 11.36 | 10.66 | 11.20 | +6.06% | 3.17 | 4.88% |
| 2026-01-21 | 10.47 | 10.57 | 10.41 | 10.56 | +0.76% | 0.60 | 0.98% |
| 2026-01-20 | 10.48 | 10.52 | 10.41 | 10.48 | +0.38% | 0.65 | 1.06% |
| 2026-01-19 | 10.21 | 10.44 | 10.18 | 10.44 | +2.05% | 0.71 | 1.15% |