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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 19.08 | 20.38 | 18.79 | 20.13 | +5.17% | 1.01 | 10.13% |
| 2026-01-16 | 18.80 | 19.48 | 18.60 | 19.14 | +1.75% | 0.68 | 7.13% |
| 2026-01-15 | 18.51 | 19.06 | 18.25 | 18.81 | +1.68% | 0.42 | 4.46% |
| 2026-01-14 | 18.00 | 18.90 | 17.87 | 18.50 | +2.38% | 0.77 | 8.34% |
| 2026-01-13 | 17.95 | 18.40 | 17.77 | 18.07 | +1.01% | 0.50 | 5.50% |
| 2026-01-12 | 17.69 | 17.89 | 17.50 | 17.89 | +1.36% | 0.51 | 5.73% |
| 2026-01-09 | 17.78 | 17.78 | 17.36 | 17.65 | -0.28% | 0.44 | 4.95% |
| 2026-01-08 | 17.41 | 17.77 | 17.35 | 17.70 | +1.14% | 0.31 | 3.46% |
| 2026-01-07 | 17.72 | 17.73 | 17.26 | 17.50 | -1.13% | 0.33 | 3.79% |
| 2026-01-06 | 17.91 | 18.08 | 17.51 | 17.70 | -1.17% | 0.40 | 4.53% |
| 2026-01-05 | 17.78 | 18.18 | 17.59 | 17.91 | +0.62% | 0.40 | 4.47% |
| 2025-12-31 | 17.69 | 17.90 | 17.40 | 17.80 | +0.62% | 0.30 | 3.39% |
| 2025-12-30 | 17.96 | 18.16 | 17.61 | 17.69 | -2.32% | 0.27 | 3.04% |
| 2025-12-29 | 17.61 | 18.20 | 17.60 | 18.11 | +2.84% | 0.37 | 4.17% |
| 2025-12-26 | 18.08 | 18.18 | 17.50 | 17.61 | -2.76% | 0.33 | 3.70% |
| 2025-12-25 | 18.35 | 18.35 | 18.06 | 18.11 | -0.88% | 0.28 | 3.12% |
| 2025-12-24 | 18.15 | 18.38 | 18.00 | 18.27 | +0.11% | 0.33 | 3.64% |
| 2025-12-23 | 18.35 | 18.52 | 18.12 | 18.25 | -0.27% | 0.45 | 4.94% |
| 2025-12-22 | 18.30 | 19.62 | 18.01 | 18.30 | +1.05% | 1.15 | 12.26% |
| 2025-12-19 | 18.21 | 18.30 | 17.73 | 18.11 | +0.72% | 0.29 | 3.28% |