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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 62.50 | 62.84 | 58.81 | 60.31 | -1.74% | 2.38 | 4.62% |
| 2026-02-13 | 62.55 | 64.12 | 61.38 | 61.38 | -4.91% | 3.01 | 5.63% |
| 2026-02-12 | 62.37 | 65.97 | 60.20 | 64.55 | +4.53% | 4.01 | 7.33% |
| 2026-02-11 | 57.80 | 63.58 | 57.18 | 61.75 | +6.83% | 4.53 | 8.61% |
| 2026-02-10 | 54.85 | 58.45 | 53.15 | 57.80 | +5.69% | 2.95 | 6.12% |
| 2026-02-09 | 51.07 | 54.88 | 50.13 | 54.69 | +9.23% | 2.50 | 5.50% |
| 2026-02-06 | 49.00 | 51.26 | 48.80 | 50.07 | +1.73% | 1.36 | 3.18% |
| 2026-02-05 | 49.43 | 50.30 | 48.09 | 49.22 | +1.36% | 1.61 | 3.80% |
| 2026-02-04 | 46.80 | 49.34 | 46.80 | 48.56 | +3.19% | 1.78 | 4.28% |
| 2026-02-03 | 44.83 | 47.46 | 44.38 | 47.06 | +4.81% | 1.70 | 4.31% |
| 2026-02-02 | 46.63 | 46.84 | 44.57 | 44.90 | -3.71% | 1.79 | 4.61% |
| 2026-01-30 | 44.90 | 48.80 | 44.90 | 46.63 | +3.16% | 2.96 | 7.36% |
| 2026-01-29 | 42.25 | 45.25 | 41.68 | 45.20 | +7.52% | 2.53 | 6.71% |
| 2026-01-28 | 42.60 | 42.63 | 41.47 | 42.04 | -0.90% | 0.68 | 1.89% |
| 2026-01-27 | 42.88 | 43.45 | 41.51 | 42.42 | -1.07% | 0.68 | 1.89% |
| 2026-01-26 | 44.27 | 44.36 | 42.43 | 42.88 | -3.18% | 0.77 | 2.08% |
| 2026-01-23 | 44.11 | 44.50 | 43.77 | 44.29 | +0.84% | 0.74 | 1.96% |
| 2026-01-22 | 44.30 | 44.76 | 43.74 | 43.92 | -0.97% | 0.89 | 2.36% |
| 2026-01-21 | 42.71 | 45.17 | 42.71 | 44.35 | +3.28% | 1.59 | 4.22% |
| 2026-01-20 | 44.86 | 44.99 | 42.55 | 42.94 | -3.94% | 1.38 | 3.73% |