万顺新材 sz.300057
9.00
+5.88%
2026-05-22
深圳证券交易所
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 | 8.61 | 9.17 | 8.58 | 9.00 | +5.88% | 8.37 | 11.30% |
| 2026-05-21 | 9.00 | 9.24 | 8.49 | 8.50 | -5.56% | 7.01 | 9.56% |
| 2026-05-20 | 8.80 | 9.25 | 8.68 | 9.00 | -0.88% | 10.13 | 13.65% |
| 2026-05-19 | 8.17 | 9.53 | 7.95 | 9.08 | +11.14% | 14.77 | 20.79% |
| 2026-05-18 | 8.20 | 8.37 | 8.09 | 8.17 | -1.09% | 4.42 | 6.65% |
| 2026-05-15 | 8.61 | 8.72 | 8.16 | 8.26 | -4.84% | 5.87 | 8.63% |
| 2026-05-14 | 9.10 | 9.11 | 8.65 | 8.68 | -3.77% | 5.24 | 7.39% |
| 2026-05-13 | 9.00 | 9.36 | 8.93 | 9.02 | -1.10% | 5.93 | 8.05% |
| 2026-05-12 | 9.27 | 9.35 | 8.89 | 9.12 | -2.98% | 6.96 | 9.49% |
| 2026-05-11 | 9.59 | 9.71 | 9.25 | 9.40 | -2.49% | 9.38 | 12.30% |
| 2026-05-08 | 9.46 | 10.17 | 9.42 | 9.64 | -0.52% | 10.18 | 13.63% |
| 2026-05-07 | 9.70 | 10.26 | 9.42 | 9.69 | -2.42% | 14.74 | 19.76% |
| 2026-05-06 | 9.74 | 10.01 | 9.44 | 9.93 | +1.74% | 13.52 | 18.25% |
| 2026-04-30 | 9.81 | 10.07 | 9.22 | 9.76 | +0.31% | 17.84 | 24.25% |
| 2026-04-29 | 8.78 | 9.92 | 8.54 | 9.73 | +7.99% | 16.29 | 23.01% |
| 2026-04-28 | 8.81 | 9.60 | 8.76 | 9.01 | +0.22% | 15.01 | 21.51% |
| 2026-04-27 | 7.93 | 9.08 | 7.88 | 8.99 | +13.80% | 17.25 | 26.56% |
| 2026-04-24 | 7.46 | 8.05 | 7.32 | 7.90 | +10.03% | 13.86 | 23.64% |
| 2026-04-23 | 7.48 | 7.54 | 6.96 | 7.18 | -2.97% | 6.64 | 12.09% |
| 2026-04-22 | 7.55 | 7.87 | 7.32 | 7.40 | +0.95% | 10.82 | 19.52% |