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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 37.32 | 37.36 | 35.96 | 36.96 | -0.96% | 0.71 | 2.27% |
| 2025-10-22 | 38.49 | 38.49 | 37.09 | 37.32 | -2.19% | 0.88 | 2.72% |
| 2025-10-21 | 38.60 | 38.65 | 37.89 | 38.16 | -1.14% | 0.71 | 2.17% |
| 2025-10-20 | 38.74 | 39.83 | 38.17 | 38.59 | -0.13% | 0.69 | 2.05% |
| 2025-10-17 | 39.67 | 39.89 | 38.25 | 38.64 | -3.12% | 1.06 | 3.19% |
| 2025-10-16 | 41.41 | 41.54 | 39.63 | 39.89 | -3.96% | 1.01 | 2.91% |
| 2025-10-15 | 38.08 | 42.02 | 38.08 | 41.53 | +8.17% | 2.20 | 6.32% |
| 2025-10-14 | 39.40 | 39.82 | 38.28 | 38.39 | -0.31% | 1.20 | 3.61% |
| 2025-10-13 | 36.16 | 38.90 | 36.16 | 38.51 | -2.00% | 1.27 | 3.90% |
| 2025-10-10 | 40.24 | 40.89 | 39.06 | 39.30 | -1.50% | 1.44 | 4.20% |
| 2025-10-09 | 41.58 | 42.16 | 39.42 | 39.90 | -4.91% | 1.97 | 5.67% |
| 2025-09-30 | 41.48 | 43.70 | 41.26 | 41.96 | +1.15% | 1.85 | 5.04% |
| 2025-09-29 | 42.45 | 42.65 | 40.69 | 41.48 | -1.19% | 1.24 | 3.49% |
| 2025-09-26 | 41.13 | 43.07 | 40.35 | 41.98 | +2.48% | 2.11 | 5.87% |
| 2025-09-25 | 41.07 | 43.50 | 40.52 | 40.96 | +1.73% | 2.70 | 7.53% |
| 2025-09-24 | 39.25 | 40.48 | 38.74 | 40.27 | +2.61% | 1.36 | 3.98% |
| 2025-09-23 | 39.03 | 39.54 | 37.85 | 39.24 | +0.64% | 1.51 | 4.53% |
| 2025-09-22 | 37.95 | 39.53 | 37.92 | 38.99 | +1.87% | 1.17 | 3.52% |
| 2025-09-19 | 39.25 | 39.69 | 38.06 | 38.28 | -3.49% | 1.33 | 4.02% |
| 2025-09-18 | 39.67 | 40.62 | 39.19 | 39.66 | -0.03% | 1.81 | 5.27% |