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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 18.93 | 19.40 | 18.75 | 18.84 | -0.53% | 0.33 | 3.42% |
| 2025-11-19 | 19.46 | 19.47 | 18.52 | 18.94 | -1.97% | 0.42 | 4.48% |
| 2025-11-18 | 19.60 | 19.61 | 19.15 | 19.32 | -0.77% | 0.31 | 3.16% |
| 2025-11-17 | 19.46 | 19.77 | 19.33 | 19.47 | -0.26% | 0.26 | 2.62% |
| 2025-11-14 | 19.39 | 19.76 | 19.16 | 19.52 | +0.67% | 0.32 | 3.30% |
| 2025-11-13 | 19.49 | 19.61 | 19.23 | 19.39 | -0.97% | 0.30 | 3.08% |
| 2025-11-12 | 19.39 | 19.68 | 19.21 | 19.58 | +0.98% | 0.40 | 4.10% |
| 2025-11-11 | 19.22 | 19.45 | 19.05 | 19.39 | +0.73% | 0.34 | 3.55% |
| 2025-11-10 | 19.24 | 19.62 | 19.12 | 19.25 | -0.10% | 0.29 | 3.00% |
| 2025-11-07 | 19.29 | 19.48 | 19.22 | 19.27 | -0.31% | 0.26 | 2.64% |
| 2025-11-06 | 19.20 | 19.35 | 18.97 | 19.33 | +1.05% | 0.31 | 3.20% |
| 2025-11-05 | 19.19 | 19.32 | 19.00 | 19.13 | -0.31% | 0.42 | 4.35% |
| 2025-11-04 | 19.30 | 19.85 | 19.11 | 19.19 | +0.26% | 0.51 | 5.19% |
| 2025-11-03 | 18.80 | 19.30 | 18.72 | 19.14 | +1.65% | 0.47 | 4.95% |
| 2025-10-31 | 18.43 | 18.99 | 18.31 | 18.83 | +2.00% | 0.53 | 5.67% |
| 2025-10-30 | 18.55 | 18.87 | 18.39 | 18.46 | -0.32% | 0.42 | 4.51% |
| 2025-10-29 | 19.41 | 19.68 | 18.44 | 18.52 | -3.44% | 0.47 | 5.03% |
| 2025-10-28 | 19.20 | 19.38 | 18.95 | 19.18 | -0.42% | 0.37 | 3.83% |
| 2025-10-27 | 19.08 | 19.46 | 18.81 | 19.26 | +0.84% | 0.57 | 5.91% |
| 2025-10-24 | 18.78 | 19.49 | 18.77 | 19.10 | +1.92% | 0.77 | 8.02% |