万朗磁塑 sh.603150
70.95
+3.80%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 38.69 | 39.80 | 38.24 | 38.74 | -0.41% | 1.17 | 3.51% |
| 2025-08-19 | 38.51 | 39.21 | 37.87 | 38.90 | -1.79% | 1.57 | 4.75% |
| 2025-08-18 | 39.94 | 40.83 | 39.42 | 39.61 | +0.68% | 1.82 | 5.33% |
| 2025-08-15 | 37.85 | 39.76 | 37.75 | 39.34 | +3.73% | 1.88 | 5.60% |
| 2025-08-14 | 39.34 | 39.68 | 37.67 | 37.93 | -3.64% | 1.63 | 4.93% |
| 2025-08-13 | 39.94 | 40.28 | 38.67 | 39.36 | -1.50% | 2.15 | 6.38% |
| 2025-08-12 | 40.84 | 41.15 | 39.44 | 39.96 | -2.86% | 2.04 | 5.93% |
| 2025-08-11 | 41.03 | 41.51 | 39.84 | 41.13 | +0.15% | 2.27 | 6.46% |
| 2025-08-08 | 40.61 | 42.33 | 40.21 | 41.07 | +1.13% | 2.54 | 7.14% |
| 2025-08-07 | 40.63 | 41.08 | 39.68 | 40.62 | -2.90% | 3.34 | 9.64% |
| 2025-08-06 | 38.77 | 42.53 | 38.48 | 41.83 | +7.89% | 4.26 | 12.22% |
| 2025-08-05 | 39.01 | 39.44 | 38.25 | 38.77 | +1.38% | 4.31 | 12.95% |
| 2025-08-04 | 35.21 | 38.25 | 35.21 | 38.25 | +10.00% | 4.98 | 15.67% |
| 2025-08-01 | 32.67 | 35.60 | 32.38 | 34.77 | +7.45% | 4.22 | 14.25% |
| 2025-07-31 | 32.07 | 32.70 | 31.94 | 32.36 | +0.74% | 0.80 | 2.89% |
| 2025-07-30 | 32.94 | 33.15 | 31.92 | 32.12 | -2.51% | 0.91 | 3.27% |
| 2025-07-29 | 33.43 | 33.47 | 32.68 | 32.95 | -1.61% | 0.77 | 2.72% |
| 2025-07-28 | 33.36 | 33.56 | 33.20 | 33.48 | +0.42% | 0.91 | 3.16% |
| 2025-07-25 | 33.35 | 33.42 | 32.97 | 33.35 | +0.42% | 0.64 | 2.25% |
| 2025-07-24 | 32.36 | 33.42 | 32.36 | 33.21 | +2.27% | 0.85 | 4.79% |