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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 10.30 | 10.54 | 10.25 | 10.39 | +0.39% | 0.45 | 0.73% |
| 2025-12-17 | 10.35 | 10.42 | 10.17 | 10.35 | -0.10% | 0.59 | 0.97% |
| 2025-12-16 | 10.51 | 10.57 | 10.26 | 10.36 | -2.08% | 0.60 | 0.99% |
| 2025-12-15 | 10.46 | 10.66 | 10.41 | 10.58 | +0.76% | 0.52 | 0.83% |
| 2025-12-12 | 10.70 | 10.74 | 10.50 | 10.50 | -1.87% | 0.70 | 1.12% |
| 2025-12-11 | 10.85 | 10.94 | 10.70 | 10.70 | -1.20% | 0.54 | 0.84% |
| 2025-12-10 | 10.79 | 10.92 | 10.76 | 10.83 | 0.00% | 0.50 | 0.78% |
| 2025-12-09 | 10.90 | 10.97 | 10.77 | 10.83 | -1.01% | 0.61 | 0.95% |
| 2025-12-08 | 11.06 | 11.07 | 10.82 | 10.94 | -0.55% | 0.68 | 1.06% |
| 2025-12-05 | 10.85 | 11.05 | 10.77 | 11.00 | +1.01% | 0.57 | 0.89% |
| 2025-12-04 | 11.19 | 11.22 | 10.85 | 10.89 | -2.24% | 0.90 | 1.39% |
| 2025-12-03 | 11.45 | 11.45 | 11.07 | 11.14 | -1.50% | 1.06 | 1.60% |
| 2025-12-02 | 11.51 | 11.51 | 11.25 | 11.31 | -1.74% | 1.03 | 1.55% |
| 2025-12-01 | 11.62 | 11.72 | 11.43 | 11.51 | -0.95% | 1.40 | 2.06% |
| 2025-11-28 | 11.77 | 11.77 | 11.35 | 11.62 | -2.35% | 2.59 | 3.82% |
| 2025-11-27 | 11.22 | 11.90 | 11.18 | 11.90 | +9.98% | 2.14 | 3.13% |
| 2025-11-26 | 10.84 | 10.96 | 10.72 | 10.82 | -0.09% | 0.94 | 1.48% |
| 2025-11-25 | 10.52 | 11.03 | 10.52 | 10.83 | +2.27% | 1.15 | 1.81% |
| 2025-11-24 | 10.70 | 10.79 | 10.43 | 10.59 | -0.94% | 0.97 | 1.56% |
| 2025-11-21 | 11.36 | 11.50 | 10.53 | 10.69 | -7.84% | 2.13 | 3.29% |