万丰股份 sh.603172
22.10
+1.01%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 21.93 | 22.28 | 21.45 | 22.10 | +1.01% | 0.73 | 2.48% |
| 2026-05-21 | 23.23 | 23.23 | 21.86 | 21.88 | -5.77% | 1.32 | 4.39% |
| 2026-05-20 | 23.49 | 23.95 | 23.06 | 23.22 | -1.19% | 1.20 | 3.83% |
| 2026-05-19 | 23.12 | 23.76 | 22.90 | 23.50 | +0.64% | 1.34 | 4.29% |
| 2026-05-18 | 22.50 | 24.34 | 22.50 | 23.35 | +1.74% | 1.93 | 6.17% |
| 2026-05-15 | 22.18 | 23.19 | 22.00 | 22.95 | +3.47% | 1.14 | 3.75% |
| 2026-05-14 | 22.02 | 22.56 | 21.99 | 22.18 | +0.73% | 0.59 | 1.99% |
| 2026-05-13 | 21.85 | 22.19 | 21.84 | 22.02 | +0.73% | 0.63 | 2.15% |
| 2026-05-12 | 22.83 | 22.90 | 21.73 | 21.86 | -4.21% | 0.99 | 3.36% |
| 2026-05-11 | 22.49 | 22.99 | 21.90 | 22.82 | +3.02% | 1.01 | 3.37% |
| 2026-05-08 | 21.67 | 22.36 | 21.65 | 22.15 | +2.12% | 0.60 | 5.43% |
| 2026-05-07 | 21.94 | 21.98 | 21.58 | 21.69 | -0.82% | 0.53 | 4.92% |
| 2026-05-06 | 21.58 | 21.98 | 21.50 | 21.87 | +1.34% | 0.71 | 6.47% |
| 2026-04-30 | 21.45 | 21.88 | 21.06 | 21.58 | +0.37% | 0.47 | 4.36% |
| 2026-04-29 | 21.35 | 21.69 | 20.89 | 21.50 | +0.99% | 0.72 | 6.73% |
| 2026-04-28 | 21.69 | 21.69 | 21.00 | 21.29 | +1.14% | 0.55 | 5.12% |
| 2026-04-27 | 20.91 | 21.09 | 20.50 | 21.05 | +0.67% | 0.33 | 3.12% |
| 2026-04-24 | 20.50 | 21.14 | 20.40 | 20.91 | +0.77% | 0.33 | 3.21% |
| 2026-04-23 | 21.46 | 21.48 | 20.60 | 20.75 | -3.49% | 0.54 | 5.13% |
| 2026-04-22 | 21.30 | 22.16 | 21.20 | 21.50 | +1.03% | 0.63 | 5.83% |