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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 51.10 | 51.39 | 46.61 | 46.61 | -10.00% | 1.62 | 3.90% |
| 2026-03-20 | 53.09 | 53.92 | 51.62 | 51.79 | -2.15% | 1.16 | 2.57% |
| 2026-03-19 | 54.01 | 54.99 | 52.70 | 52.93 | -3.87% | 0.73 | 1.60% |
| 2026-03-18 | 53.66 | 55.50 | 53.44 | 55.06 | +2.97% | 0.89 | 1.92% |
| 2026-03-17 | 55.49 | 55.70 | 53.00 | 53.47 | -3.66% | 1.28 | 2.75% |
| 2026-03-16 | 56.30 | 57.10 | 54.25 | 55.50 | -1.10% | 1.32 | 2.80% |
| 2026-03-13 | 55.22 | 60.50 | 55.22 | 56.12 | -0.18% | 2.15 | 4.34% |
| 2026-03-12 | 57.60 | 58.31 | 56.12 | 56.22 | -2.06% | 0.79 | 1.62% |
| 2026-03-11 | 56.00 | 58.97 | 56.00 | 57.40 | +2.52% | 1.53 | 3.09% |
| 2026-03-10 | 53.54 | 57.48 | 53.15 | 55.99 | +5.38% | 1.95 | 4.13% |
| 2026-03-09 | 54.00 | 55.52 | 51.17 | 53.13 | -5.21% | 2.34 | 5.18% |
| 2026-03-06 | 57.07 | 59.08 | 56.00 | 56.05 | -2.66% | 1.33 | 2.74% |
| 2026-03-05 | 58.99 | 59.29 | 56.90 | 57.58 | -0.71% | 0.88 | 1.77% |
| 2026-03-04 | 58.50 | 59.45 | 56.43 | 57.99 | -0.74% | 1.67 | 3.38% |
| 2026-03-03 | 61.17 | 61.59 | 58.05 | 58.42 | -4.23% | 1.84 | 3.58% |
| 2026-03-02 | 63.47 | 65.18 | 60.44 | 61.00 | -3.69% | 2.08 | 3.92% |
| 2026-02-27 | 60.66 | 63.99 | 59.30 | 63.34 | +3.23% | 2.27 | 4.27% |
| 2026-02-26 | 58.80 | 63.88 | 58.07 | 61.36 | +5.67% | 2.57 | 4.96% |
| 2026-02-25 | 59.97 | 59.98 | 57.63 | 58.07 | -3.71% | 1.93 | 3.86% |
| 2026-02-24 | 62.50 | 62.84 | 58.81 | 60.31 | -1.74% | 2.38 | 4.62% |