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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 59.00 | 60.72 | 58.83 | 59.99 | +1.47% | 1.31 | 2.56% |
| 2026-04-20 | 59.38 | 59.65 | 57.55 | 59.12 | +0.05% | 0.99 | 1.98% |
| 2026-04-17 | 59.20 | 59.43 | 57.60 | 59.09 | +0.46% | 1.44 | 2.87% |
| 2026-04-16 | 57.53 | 59.18 | 54.36 | 58.82 | +2.24% | 2.92 | 5.94% |
| 2026-04-15 | 53.87 | 57.53 | 52.31 | 57.53 | +10.00% | 1.94 | 4.08% |
| 2026-04-14 | 54.83 | 57.50 | 52.00 | 52.30 | -3.09% | 2.17 | 4.65% |
| 2026-04-13 | 55.24 | 56.00 | 52.91 | 53.97 | -0.97% | 1.03 | 2.22% |
| 2026-04-10 | 53.00 | 55.00 | 52.40 | 54.50 | +2.93% | 1.12 | 2.43% |
| 2026-04-09 | 53.00 | 53.88 | 52.40 | 52.95 | -0.64% | 1.04 | 2.29% |
| 2026-04-08 | 52.85 | 54.18 | 52.02 | 53.29 | +2.86% | 1.55 | 3.42% |
| 2026-04-07 | 52.84 | 53.00 | 50.56 | 51.81 | -2.61% | 1.61 | 3.66% |
| 2026-04-03 | 52.78 | 54.28 | 50.55 | 53.20 | +2.80% | 2.28 | 5.05% |
| 2026-04-02 | 51.41 | 52.89 | 49.36 | 51.75 | +0.66% | 2.11 | 4.83% |
| 2026-04-01 | 48.96 | 52.00 | 48.05 | 51.41 | +7.10% | 2.11 | 4.88% |
| 2026-03-31 | 46.76 | 50.66 | 46.76 | 48.00 | +2.65% | 1.61 | 3.86% |
| 2026-03-30 | 46.00 | 47.88 | 44.90 | 46.76 | +3.11% | 1.06 | 2.69% |
| 2026-03-27 | 44.31 | 45.60 | 43.87 | 45.35 | +1.09% | 0.66 | 1.70% |
| 2026-03-26 | 45.70 | 46.12 | 44.26 | 44.86 | -1.19% | 0.77 | 2.00% |
| 2026-03-25 | 45.31 | 46.66 | 44.80 | 45.40 | +0.22% | 1.20 | 3.07% |
| 2026-03-24 | 45.90 | 46.61 | 43.35 | 45.30 | -2.81% | 2.01 | 5.26% |