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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 21.16 | 21.48 | 20.86 | 21.28 | +1.04% | 0.42 | 3.91% |
| 2026-04-20 | 20.94 | 21.09 | 20.61 | 21.06 | +1.10% | 0.29 | 2.81% |
| 2026-04-17 | 21.25 | 21.30 | 20.55 | 20.83 | -1.65% | 0.38 | 3.61% |
| 2026-04-16 | 20.80 | 21.26 | 20.60 | 21.18 | +1.92% | 0.36 | 3.37% |
| 2026-04-15 | 21.14 | 21.26 | 20.75 | 20.78 | -1.05% | 0.43 | 4.07% |
| 2026-04-14 | 21.48 | 21.50 | 20.74 | 21.00 | -1.78% | 0.50 | 4.74% |
| 2026-04-13 | 21.28 | 21.45 | 20.81 | 21.38 | +0.85% | 0.45 | 4.26% |
| 2026-04-10 | 21.16 | 21.49 | 21.08 | 21.20 | +0.66% | 0.33 | 3.11% |
| 2026-04-09 | 21.43 | 21.48 | 21.00 | 21.06 | -2.05% | 0.36 | 3.37% |
| 2026-04-08 | 21.20 | 21.50 | 21.05 | 21.50 | +2.53% | 0.44 | 4.16% |
| 2026-04-07 | 20.45 | 21.15 | 20.45 | 20.97 | +2.54% | 0.36 | 3.40% |
| 2026-04-03 | 20.98 | 21.16 | 20.35 | 20.45 | -2.80% | 0.28 | 2.71% |
| 2026-04-02 | 21.52 | 21.68 | 20.90 | 21.04 | -2.23% | 0.34 | 3.23% |
| 2026-04-01 | 21.30 | 21.57 | 21.10 | 21.52 | +2.92% | 0.41 | 3.84% |
| 2026-03-31 | 21.31 | 21.46 | 20.89 | 20.91 | -2.02% | 0.38 | 3.61% |
| 2026-03-30 | 20.56 | 21.61 | 20.56 | 21.34 | +1.67% | 0.59 | 5.56% |
| 2026-03-27 | 20.50 | 21.13 | 20.50 | 20.99 | +0.33% | 0.30 | 2.84% |
| 2026-03-26 | 21.00 | 21.25 | 20.65 | 20.92 | -0.90% | 0.46 | 4.39% |
| 2026-03-25 | 20.47 | 21.32 | 20.47 | 21.11 | +3.08% | 0.49 | 4.60% |
| 2026-03-24 | 20.07 | 20.57 | 19.60 | 20.48 | +4.12% | 0.65 | 6.42% |