万丰股份 sh.603172
21.23
-3.94%
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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 24.50 | 24.86 | 24.06 | 24.63 | +2.45% | 1.46 | 11.86% |
| 2026-02-13 | 24.45 | 25.30 | 24.01 | 24.04 | -2.12% | 1.71 | 13.90% |
| 2026-02-12 | 25.50 | 25.99 | 24.42 | 24.56 | -4.62% | 3.12 | 25.00% |
| 2026-02-11 | 24.51 | 26.55 | 24.51 | 25.75 | -0.08% | 3.60 | 27.88% |
| 2026-02-10 | 26.48 | 27.59 | 25.51 | 25.77 | -2.79% | 4.53 | 34.01% |
| 2026-02-09 | 24.41 | 26.80 | 23.98 | 26.51 | +6.68% | 5.02 | 39.47% |
| 2026-02-06 | 23.20 | 27.74 | 22.98 | 24.85 | -1.47% | 5.50 | 44.09% |
| 2026-02-05 | 26.03 | 26.90 | 25.22 | 25.22 | -9.99% | 1.22 | 9.55% |
| 2026-02-04 | 30.58 | 31.13 | 28.02 | 28.02 | -9.99% | 4.15 | 28.96% |
| 2026-02-03 | 31.13 | 31.13 | 25.74 | 31.13 | +10.00% | 6.26 | 43.31% |
| 2026-02-02 | 28.30 | 28.30 | 28.30 | 28.30 | +9.99% | 1.49 | 10.52% |
| 2026-01-30 | 25.73 | 25.73 | 25.73 | 25.73 | +10.00% | 0.38 | 2.98% |
| 2026-01-29 | 21.10 | 23.39 | 20.71 | 23.39 | +10.02% | 1.20 | 10.66% |
| 2026-01-28 | 20.88 | 21.58 | 20.88 | 21.26 | +1.24% | 0.72 | 6.78% |
| 2026-01-27 | 21.30 | 21.44 | 20.30 | 21.00 | -0.80% | 0.61 | 5.86% |
| 2026-01-26 | 21.00 | 21.63 | 20.86 | 21.17 | +0.81% | 0.71 | 6.67% |
| 2026-01-23 | 20.95 | 21.15 | 20.66 | 21.00 | +0.38% | 0.49 | 4.70% |
| 2026-01-22 | 20.88 | 21.35 | 20.51 | 20.92 | +0.19% | 0.63 | 6.04% |
| 2026-01-21 | 20.36 | 21.17 | 20.07 | 20.88 | +1.85% | 0.93 | 8.97% |
| 2026-01-20 | 20.13 | 20.91 | 19.56 | 20.50 | +1.84% | 0.95 | 9.27% |