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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 32.20 | 33.18 | 32.19 | 32.47 | +4.76% | 1.33 | 7.52% |
| 2025-06-23 | 30.46 | 31.14 | 30.46 | 30.99 | +1.03% | 0.55 | 3.30% |
| 2025-06-20 | 31.26 | 31.55 | 30.63 | 30.67 | -1.93% | 0.47 | 2.84% |
| 2025-06-19 | 31.92 | 32.39 | 31.06 | 31.28 | -2.05% | 0.65 | 3.77% |
| 2025-06-18 | 32.00 | 32.09 | 31.31 | 31.93 | -0.65% | 0.54 | 3.16% |
| 2025-06-17 | 32.15 | 32.69 | 31.83 | 32.14 | +0.09% | 0.60 | 3.47% |
| 2025-06-16 | 31.91 | 32.71 | 31.90 | 32.11 | -0.55% | 0.68 | 3.88% |
| 2025-06-13 | 33.17 | 33.75 | 32.20 | 32.29 | -3.47% | 0.98 | 5.56% |
| 2025-06-12 | 33.69 | 33.86 | 33.19 | 33.45 | -1.34% | 0.90 | 5.00% |
| 2025-06-11 | 32.36 | 34.55 | 32.36 | 33.90 | +4.87% | 1.93 | 10.64% |
| 2025-06-10 | 33.60 | 33.60 | 31.85 | 32.33 | -3.92% | 1.18 | 6.68% |
| 2025-06-09 | 32.99 | 33.97 | 32.87 | 33.65 | +1.95% | 1.01 | 5.59% |
| 2025-06-06 | 33.29 | 33.29 | 32.71 | 33.00 | -0.57% | 0.77 | 4.31% |
| 2025-06-05 | 34.67 | 34.68 | 32.91 | 33.19 | -4.15% | 1.71 | 9.42% |
| 2025-06-04 | 34.62 | 34.97 | 34.03 | 34.63 | +0.20% | 1.03 | 5.52% |
| 2025-06-03 | 35.06 | 35.67 | 34.03 | 34.56 | -4.36% | 1.47 | 7.87% |
| 2025-05-30 | 36.95 | 37.19 | 35.03 | 36.13 | -5.05% | 2.58 | 13.16% |
| 2025-05-29 | 35.57 | 38.41 | 35.57 | 38.06 | +5.35% | 4.11 | 20.69% |
| 2025-05-28 | 35.23 | 36.91 | 34.73 | 36.12 | +5.28% | 3.40 | 17.64% |
| 2025-05-27 | 35.05 | 37.23 | 33.94 | 34.31 | -1.17% | 2.88 | 15.09% |