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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 11.89 | 12.07 | 11.54 | 11.60 | -1.86% | 1.34 | 1.93% |
| 2025-11-19 | 12.11 | 12.21 | 11.70 | 11.82 | -1.83% | 1.47 | 2.10% |
| 2025-11-18 | 12.37 | 12.48 | 11.96 | 12.04 | -2.51% | 1.90 | 2.64% |
| 2025-11-17 | 12.43 | 12.64 | 12.15 | 12.35 | -0.96% | 2.24 | 3.08% |
| 2025-11-14 | 12.90 | 13.18 | 12.42 | 12.47 | -5.10% | 3.87 | 5.20% |
| 2025-11-13 | 13.26 | 13.95 | 13.01 | 13.14 | -1.72% | 6.30 | 7.90% |
| 2025-11-12 | 12.66 | 13.42 | 12.40 | 13.37 | +4.29% | 4.16 | 5.48% |
| 2025-11-11 | 12.15 | 12.98 | 12.15 | 12.82 | +4.40% | 3.55 | 4.75% |
| 2025-11-10 | 12.48 | 12.84 | 12.18 | 12.28 | -0.57% | 3.52 | 4.78% |
| 2025-11-07 | 11.86 | 12.94 | 11.75 | 12.35 | +4.31% | 3.73 | 5.14% |
| 2025-11-06 | 11.48 | 11.99 | 11.48 | 11.84 | +3.14% | 1.97 | 2.83% |
| 2025-11-05 | 11.25 | 11.65 | 11.22 | 11.48 | +1.06% | 1.26 | 1.86% |
| 2025-11-04 | 11.57 | 11.84 | 11.30 | 11.36 | -1.47% | 1.81 | 2.68% |
| 2025-11-03 | 11.65 | 11.84 | 11.35 | 11.53 | +1.77% | 2.11 | 3.10% |
| 2025-10-31 | 11.09 | 11.51 | 11.07 | 11.33 | +2.72% | 2.08 | 3.11% |
| 2025-10-30 | 10.96 | 11.18 | 10.86 | 11.03 | +0.27% | 1.22 | 1.87% |
| 2025-10-29 | 11.03 | 11.05 | 10.88 | 11.00 | -0.45% | 0.85 | 1.31% |
| 2025-10-28 | 10.83 | 11.27 | 10.72 | 11.05 | +2.03% | 1.64 | 2.52% |
| 2025-10-27 | 10.89 | 10.95 | 10.76 | 10.83 | -0.18% | 0.79 | 1.23% |
| 2025-10-24 | 10.92 | 10.94 | 10.78 | 10.85 | -1.00% | 0.95 | 1.49% |