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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 36.33 | 37.88 | 35.73 | 36.95 | +1.90% | 0.97 | 3.03% |
| 2025-12-17 | 36.10 | 36.71 | 35.56 | 36.26 | -0.19% | 0.31 | 1.02% |
| 2025-12-16 | 35.88 | 37.29 | 35.88 | 36.33 | +0.67% | 0.47 | 1.50% |
| 2025-12-15 | 35.52 | 36.44 | 35.29 | 36.09 | +0.59% | 0.34 | 1.11% |
| 2025-12-12 | 35.95 | 36.24 | 35.71 | 35.88 | -0.19% | 0.24 | 0.78% |
| 2025-12-11 | 36.00 | 36.26 | 35.65 | 35.95 | -0.11% | 0.25 | 0.81% |
| 2025-12-10 | 36.78 | 36.78 | 35.82 | 35.99 | -1.37% | 0.33 | 1.08% |
| 2025-12-09 | 36.61 | 37.10 | 36.42 | 36.49 | -1.03% | 0.27 | 0.86% |
| 2025-12-08 | 36.28 | 37.14 | 36.15 | 36.87 | +2.08% | 0.49 | 1.57% |
| 2025-12-05 | 36.69 | 36.69 | 35.67 | 36.12 | -1.66% | 0.58 | 1.86% |
| 2025-12-04 | 37.00 | 37.55 | 36.65 | 36.73 | -0.38% | 0.36 | 1.15% |
| 2025-12-03 | 37.22 | 37.39 | 36.63 | 36.87 | -0.97% | 0.35 | 1.10% |
| 2025-12-02 | 37.30 | 37.58 | 36.85 | 37.23 | -0.19% | 0.41 | 1.27% |
| 2025-12-01 | 36.78 | 37.49 | 36.32 | 37.30 | +1.66% | 0.53 | 1.67% |
| 2025-11-28 | 36.40 | 36.88 | 36.09 | 36.69 | +0.82% | 0.34 | 1.09% |
| 2025-11-27 | 35.94 | 36.60 | 35.66 | 36.39 | +1.28% | 0.47 | 1.53% |
| 2025-11-26 | 36.05 | 36.56 | 35.51 | 35.93 | +0.59% | 0.61 | 1.98% |
| 2025-11-25 | 34.53 | 36.32 | 34.53 | 35.72 | +3.96% | 0.64 | 2.11% |
| 2025-11-24 | 34.35 | 34.63 | 33.70 | 34.36 | +1.18% | 0.35 | 1.19% |
| 2025-11-21 | 35.20 | 35.48 | 33.66 | 33.96 | -4.01% | 0.60 | 2.04% |