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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 33.27 | 33.56 | 32.75 | 32.86 | -1.87% | 0.84 | 4.76% |
| 2025-07-21 | 33.33 | 33.49 | 32.98 | 33.48 | +0.72% | 0.65 | 3.61% |
| 2025-07-18 | 33.18 | 33.62 | 33.02 | 33.25 | +0.06% | 0.79 | 4.42% |
| 2025-07-17 | 32.89 | 33.31 | 32.62 | 33.23 | +0.91% | 0.54 | 3.03% |
| 2025-07-16 | 32.70 | 32.98 | 32.70 | 32.93 | +0.36% | 0.54 | 3.08% |
| 2025-07-15 | 33.06 | 33.45 | 32.45 | 32.81 | -0.75% | 0.97 | 5.49% |
| 2025-07-14 | 33.21 | 33.61 | 32.85 | 33.06 | -0.45% | 0.86 | 4.85% |
| 2025-07-11 | 32.55 | 33.63 | 32.31 | 33.21 | +2.74% | 1.91 | 10.69% |
| 2025-07-10 | 32.46 | 32.59 | 32.09 | 32.32 | -0.76% | 0.76 | 4.40% |
| 2025-07-09 | 32.67 | 33.16 | 32.27 | 32.57 | +0.25% | 1.14 | 6.49% |
| 2025-07-08 | 32.12 | 32.65 | 32.01 | 32.49 | +1.15% | 0.67 | 3.86% |
| 2025-07-07 | 31.91 | 32.40 | 31.48 | 32.12 | +0.62% | 0.52 | 3.04% |
| 2025-07-04 | 32.33 | 32.33 | 31.82 | 31.92 | -1.29% | 0.48 | 2.81% |
| 2025-07-03 | 31.77 | 32.50 | 31.77 | 32.34 | +1.21% | 0.50 | 2.87% |
| 2025-07-02 | 32.48 | 32.48 | 31.61 | 31.95 | -1.59% | 0.55 | 3.19% |
| 2025-07-01 | 32.27 | 32.60 | 32.01 | 32.47 | +0.37% | 0.55 | 3.15% |
| 2025-06-30 | 32.29 | 32.66 | 32.00 | 32.35 | +0.28% | 0.66 | 3.79% |
| 2025-06-27 | 31.91 | 32.44 | 31.80 | 32.26 | +1.12% | 0.44 | 2.55% |
| 2025-06-26 | 32.47 | 32.78 | 31.90 | 31.90 | -2.01% | 0.78 | 4.46% |
| 2025-06-25 | 32.50 | 32.91 | 32.11 | 32.56 | +0.27% | 0.92 | 5.26% |