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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 39.21 | 40.33 | 39.02 | 39.67 | +0.73% | 1.68 | 4.92% |
| 2025-09-16 | 39.70 | 40.42 | 39.25 | 39.38 | +0.03% | 2.04 | 5.99% |
| 2025-09-15 | 39.31 | 39.98 | 38.76 | 39.37 | +1.83% | 1.39 | 4.12% |
| 2025-09-12 | 38.66 | 38.89 | 38.19 | 38.66 | 0.00% | 1.00 | 3.02% |
| 2025-09-11 | 38.59 | 38.93 | 37.43 | 38.66 | +0.10% | 1.56 | 4.75% |
| 2025-09-10 | 39.00 | 39.80 | 38.33 | 38.62 | -0.97% | 1.39 | 4.17% |
| 2025-09-09 | 38.87 | 39.67 | 38.69 | 39.00 | -1.58% | 1.79 | 5.34% |
| 2025-09-08 | 37.65 | 40.79 | 37.27 | 39.63 | +4.88% | 2.81 | 8.35% |
| 2025-09-05 | 36.15 | 38.70 | 36.14 | 37.79 | +3.77% | 1.91 | 5.93% |
| 2025-09-04 | 36.95 | 37.83 | 35.76 | 36.41 | -2.61% | 1.67 | 5.28% |
| 2025-09-03 | 36.63 | 39.05 | 36.62 | 37.39 | +1.51% | 2.66 | 8.21% |
| 2025-09-02 | 35.78 | 37.73 | 34.66 | 36.83 | +3.07% | 2.38 | 7.65% |
| 2025-09-01 | 35.61 | 36.35 | 35.34 | 35.74 | +0.34% | 1.15 | 3.73% |
| 2025-08-29 | 35.95 | 36.17 | 35.48 | 35.62 | -1.16% | 1.23 | 4.00% |
| 2025-08-28 | 36.09 | 36.52 | 34.94 | 36.03 | -1.15% | 1.92 | 6.24% |
| 2025-08-27 | 37.83 | 38.18 | 36.45 | 36.45 | -3.84% | 1.63 | 5.08% |
| 2025-08-26 | 38.69 | 38.70 | 37.65 | 37.91 | -2.03% | 1.55 | 4.74% |
| 2025-08-25 | 38.52 | 39.34 | 38.13 | 38.69 | +1.52% | 1.81 | 5.45% |
| 2025-08-22 | 37.96 | 38.64 | 37.72 | 38.12 | +0.24% | 1.20 | 3.67% |
| 2025-08-21 | 39.00 | 39.00 | 37.85 | 38.03 | -1.85% | 0.94 | 2.86% |