万盛股份 sh.603010
14.98
+9.99%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 10.21 | 10.44 | 10.18 | 10.44 | +2.05% | 0.71 | 1.15% |
| 2026-01-16 | 10.38 | 10.41 | 10.20 | 10.23 | -0.87% | 0.72 | 1.19% |
| 2026-01-15 | 10.11 | 10.33 | 10.08 | 10.32 | +1.47% | 0.84 | 1.39% |
| 2026-01-14 | 10.31 | 10.33 | 10.11 | 10.17 | -1.45% | 1.25 | 2.07% |
| 2026-01-13 | 10.39 | 10.42 | 10.29 | 10.32 | -0.67% | 0.98 | 1.61% |
| 2026-01-12 | 10.58 | 10.58 | 10.35 | 10.39 | -3.71% | 1.81 | 2.94% |
| 2026-01-09 | 10.82 | 10.87 | 10.72 | 10.79 | -0.83% | 0.76 | 1.20% |
| 2026-01-08 | 10.84 | 10.91 | 10.75 | 10.88 | +0.37% | 0.93 | 1.45% |
| 2026-01-07 | 10.78 | 10.94 | 10.76 | 10.84 | +0.09% | 0.71 | 1.11% |
| 2026-01-06 | 10.62 | 10.92 | 10.62 | 10.83 | +2.17% | 0.94 | 1.47% |
| 2026-01-05 | 10.52 | 10.70 | 10.52 | 10.60 | +0.76% | 0.70 | 1.12% |
| 2025-12-31 | 10.65 | 10.68 | 10.45 | 10.52 | -1.13% | 0.49 | 0.79% |
| 2025-12-30 | 10.60 | 10.77 | 10.44 | 10.64 | -0.56% | 0.66 | 1.06% |
| 2025-12-29 | 10.90 | 10.90 | 10.63 | 10.70 | -1.92% | 0.67 | 1.07% |
| 2025-12-26 | 10.79 | 10.97 | 10.70 | 10.91 | +1.58% | 0.99 | 1.55% |
| 2025-12-25 | 10.60 | 10.77 | 10.52 | 10.74 | +0.94% | 0.59 | 0.94% |
| 2025-12-24 | 10.49 | 10.80 | 10.46 | 10.64 | +0.38% | 0.70 | 1.11% |
| 2025-12-23 | 10.53 | 10.72 | 10.43 | 10.60 | +0.86% | 0.70 | 1.12% |
| 2025-12-22 | 10.52 | 10.61 | 10.48 | 10.51 | -0.10% | 0.44 | 0.70% |
| 2025-12-19 | 10.39 | 10.53 | 10.36 | 10.52 | +1.25% | 0.36 | 0.59% |