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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 44.66 | 45.80 | 43.88 | 44.70 | +0.68% | 1.21 | 3.15% |
| 2026-01-16 | 44.34 | 44.77 | 43.70 | 44.40 | +0.25% | 0.95 | 2.52% |
| 2026-01-15 | 43.82 | 46.05 | 43.31 | 44.29 | +0.57% | 1.43 | 3.75% |
| 2026-01-14 | 44.15 | 44.53 | 42.92 | 44.04 | +0.09% | 1.79 | 4.79% |
| 2026-01-13 | 42.39 | 46.58 | 42.31 | 44.00 | +3.80% | 3.38 | 8.87% |
| 2026-01-12 | 40.76 | 43.25 | 40.15 | 42.39 | +7.13% | 2.64 | 7.37% |
| 2026-01-09 | 39.20 | 40.29 | 39.20 | 39.57 | +0.41% | 0.80 | 2.36% |
| 2026-01-08 | 38.91 | 39.93 | 38.91 | 39.41 | +0.31% | 0.86 | 2.54% |
| 2026-01-07 | 39.40 | 40.10 | 38.81 | 39.29 | -0.33% | 0.88 | 2.62% |
| 2026-01-06 | 39.15 | 40.00 | 38.65 | 39.42 | +1.03% | 0.98 | 2.92% |
| 2026-01-05 | 37.97 | 39.19 | 37.91 | 39.02 | +2.74% | 0.98 | 2.95% |
| 2025-12-31 | 38.59 | 38.65 | 37.85 | 37.98 | -1.17% | 0.51 | 1.58% |
| 2025-12-30 | 38.38 | 38.64 | 38.10 | 38.43 | -1.11% | 0.66 | 2.01% |
| 2025-12-29 | 38.98 | 39.56 | 38.62 | 38.86 | -0.10% | 0.76 | 2.29% |
| 2025-12-26 | 39.97 | 39.97 | 38.71 | 38.90 | -4.42% | 1.42 | 4.25% |
| 2025-12-25 | 40.01 | 41.15 | 39.62 | 40.70 | +1.42% | 1.17 | 3.37% |
| 2025-12-24 | 39.18 | 40.87 | 39.18 | 40.13 | +1.42% | 1.34 | 3.90% |
| 2025-12-23 | 39.55 | 39.92 | 38.85 | 39.57 | -1.07% | 1.78 | 5.31% |
| 2025-12-22 | 38.31 | 41.37 | 38.31 | 40.00 | +4.49% | 2.73 | 7.93% |
| 2025-12-19 | 36.95 | 39.09 | 36.62 | 38.28 | +3.60% | 1.71 | 5.23% |