万朗磁塑 sh.603150
68.35
+4.34%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 66.00 | 70.10 | 65.40 | 68.35 | +4.34% | 1.58 | 2.71% |
| 2026-05-21 | 68.15 | 71.00 | 65.00 | 65.51 | -3.94% | 1.45 | 2.49% |
| 2026-05-20 | 69.39 | 72.00 | 67.50 | 68.20 | -2.70% | 1.24 | 2.11% |
| 2026-05-19 | 71.40 | 71.74 | 68.38 | 70.09 | -0.86% | 1.17 | 1.96% |
| 2026-05-18 | 71.20 | 72.13 | 69.82 | 70.70 | -1.39% | 1.07 | 1.77% |
| 2026-05-15 | 71.61 | 74.00 | 70.27 | 71.70 | -1.38% | 1.67 | 2.71% |
| 2026-05-14 | 74.34 | 77.80 | 72.70 | 72.70 | -1.62% | 1.63 | 2.56% |
| 2026-05-13 | 72.42 | 74.57 | 71.98 | 73.90 | +1.33% | 1.75 | 2.79% |
| 2026-05-12 | 73.49 | 75.77 | 72.41 | 72.93 | -0.75% | 2.96 | 4.70% |
| 2026-05-11 | 67.00 | 73.48 | 65.46 | 73.48 | +10.00% | 1.81 | 3.01% |
| 2026-05-08 | 62.88 | 68.50 | 62.33 | 66.80 | +2.66% | 2.05 | 3.60% |
| 2026-05-07 | 60.94 | 65.75 | 60.67 | 65.07 | +6.78% | 2.27 | 4.22% |
| 2026-05-06 | 61.79 | 62.58 | 60.60 | 60.94 | +0.51% | 1.09 | 2.08% |
| 2026-04-30 | 61.77 | 62.79 | 60.35 | 60.63 | -0.87% | 1.06 | 2.01% |
| 2026-04-29 | 58.35 | 62.30 | 57.59 | 61.16 | +4.96% | 1.25 | 2.41% |
| 2026-04-28 | 59.70 | 59.70 | 57.51 | 58.27 | +0.45% | 0.88 | 1.76% |
| 2026-04-27 | 59.30 | 59.42 | 57.65 | 58.01 | -2.26% | 1.10 | 2.22% |
| 2026-04-24 | 60.10 | 61.37 | 59.00 | 59.35 | -1.25% | 1.42 | 2.76% |
| 2026-04-23 | 61.36 | 63.49 | 59.51 | 60.10 | -3.35% | 1.62 | 3.09% |
| 2026-04-22 | 60.00 | 64.43 | 59.50 | 62.18 | +3.65% | 3.02 | 5.72% |