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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 35.68 | 36.20 | 35.29 | 35.38 | -0.51% | 0.37 | 1.21% |
| 2025-11-19 | 36.99 | 37.30 | 35.48 | 35.56 | -3.81% | 0.75 | 2.43% |
| 2025-11-18 | 37.53 | 37.64 | 36.91 | 36.97 | -1.88% | 0.43 | 1.37% |
| 2025-11-17 | 37.12 | 38.40 | 36.90 | 37.68 | +1.45% | 0.63 | 1.96% |
| 2025-11-14 | 36.86 | 38.03 | 36.85 | 37.14 | -0.35% | 0.50 | 1.55% |
| 2025-11-13 | 36.83 | 37.58 | 36.62 | 37.27 | +0.81% | 0.48 | 1.52% |
| 2025-11-12 | 37.24 | 37.32 | 36.81 | 36.97 | -0.83% | 0.40 | 1.26% |
| 2025-11-11 | 37.28 | 37.69 | 37.10 | 37.28 | +0.35% | 0.46 | 1.43% |
| 2025-11-10 | 37.89 | 37.94 | 37.00 | 37.15 | -1.45% | 0.72 | 2.25% |
| 2025-11-07 | 38.55 | 38.63 | 37.55 | 37.70 | -2.42% | 0.70 | 2.14% |
| 2025-11-06 | 38.50 | 39.16 | 38.08 | 38.63 | -0.67% | 0.97 | 2.93% |
| 2025-11-05 | 36.88 | 38.89 | 36.76 | 38.89 | +4.41% | 1.21 | 3.70% |
| 2025-11-04 | 37.95 | 37.95 | 36.96 | 37.25 | -1.86% | 0.69 | 2.15% |
| 2025-11-03 | 38.25 | 38.62 | 37.70 | 37.96 | -0.78% | 0.77 | 2.35% |
| 2025-10-31 | 38.26 | 39.25 | 38.21 | 38.26 | 0.00% | 0.89 | 2.69% |
| 2025-10-30 | 40.81 | 40.82 | 38.25 | 38.26 | -5.32% | 1.53 | 4.57% |
| 2025-10-29 | 40.68 | 41.24 | 39.99 | 40.41 | -1.36% | 1.30 | 3.73% |
| 2025-10-28 | 41.66 | 41.72 | 40.46 | 40.96 | -0.70% | 2.34 | 6.67% |
| 2025-10-27 | 37.85 | 41.25 | 37.22 | 41.25 | +10.01% | 2.69 | 7.77% |
| 2025-10-24 | 37.23 | 37.62 | 36.92 | 37.50 | +1.46% | 0.51 | 1.59% |