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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 10.40 | 10.40 | 10.23 | 10.27 | -0.10% | 0.42 | 0.69% |
| 2025-09-16 | 10.16 | 10.40 | 10.14 | 10.28 | +0.59% | 0.46 | 0.76% |
| 2025-09-15 | 10.32 | 10.37 | 10.21 | 10.22 | -0.97% | 0.33 | 0.54% |
| 2025-09-12 | 10.46 | 10.46 | 10.27 | 10.32 | -1.05% | 0.41 | 0.67% |
| 2025-09-11 | 10.39 | 10.46 | 10.33 | 10.43 | 0.00% | 0.38 | 0.62% |
| 2025-09-10 | 10.50 | 10.55 | 10.37 | 10.43 | -0.57% | 0.38 | 0.63% |
| 2025-09-09 | 10.53 | 10.61 | 10.43 | 10.49 | -0.66% | 0.40 | 0.65% |
| 2025-09-08 | 10.36 | 10.57 | 10.36 | 10.56 | +1.64% | 0.47 | 0.75% |
| 2025-09-05 | 10.10 | 10.40 | 10.10 | 10.39 | +2.26% | 0.51 | 0.84% |
| 2025-09-04 | 10.07 | 10.23 | 10.03 | 10.16 | +0.59% | 0.45 | 0.76% |
| 2025-09-03 | 10.35 | 10.37 | 10.04 | 10.10 | -2.42% | 0.48 | 0.80% |
| 2025-09-02 | 10.47 | 10.47 | 10.24 | 10.35 | -0.67% | 0.47 | 0.78% |
| 2025-09-01 | 10.46 | 10.50 | 10.36 | 10.42 | +0.58% | 0.37 | 0.60% |
| 2025-08-29 | 10.50 | 10.53 | 10.35 | 10.36 | -1.24% | 0.44 | 0.72% |
| 2025-08-28 | 10.35 | 10.62 | 10.22 | 10.49 | +1.25% | 0.70 | 1.15% |
| 2025-08-27 | 10.69 | 10.74 | 10.34 | 10.36 | -3.54% | 0.94 | 1.52% |
| 2025-08-26 | 10.63 | 10.90 | 10.56 | 10.74 | +1.03% | 1.07 | 1.69% |
| 2025-08-25 | 10.56 | 10.72 | 10.47 | 10.63 | +1.24% | 0.91 | 1.46% |
| 2025-08-22 | 10.50 | 10.52 | 10.39 | 10.50 | +0.19% | 0.42 | 0.68% |
| 2025-08-21 | 10.47 | 10.51 | 10.42 | 10.48 | +0.19% | 0.52 | 0.84% |