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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.80 | 5.91 | 5.77 | 5.88 | +1.20% | 1.86 | 4.42% |
| 2025-08-18 | 5.83 | 5.86 | 5.76 | 5.81 | +0.52% | 1.45 | 3.47% |
| 2025-08-15 | 5.63 | 5.78 | 5.62 | 5.78 | +2.48% | 1.45 | 3.50% |
| 2025-08-14 | 5.86 | 5.87 | 5.63 | 5.64 | -3.09% | 1.81 | 4.40% |
| 2025-08-13 | 5.74 | 5.86 | 5.73 | 5.82 | +1.39% | 1.69 | 4.04% |
| 2025-08-12 | 5.79 | 5.82 | 5.71 | 5.74 | -1.20% | 0.97 | 2.34% |
| 2025-08-11 | 5.72 | 5.84 | 5.70 | 5.81 | +1.22% | 1.46 | 3.51% |
| 2025-08-08 | 5.71 | 5.78 | 5.66 | 5.74 | +0.17% | 0.97 | 2.37% |
| 2025-08-07 | 5.76 | 5.81 | 5.68 | 5.73 | -0.87% | 1.06 | 2.56% |
| 2025-08-06 | 5.74 | 5.80 | 5.70 | 5.78 | +0.52% | 1.09 | 2.64% |
| 2025-08-05 | 5.71 | 5.78 | 5.70 | 5.75 | +0.70% | 1.13 | 2.75% |
| 2025-08-04 | 5.59 | 5.72 | 5.50 | 5.71 | +1.42% | 1.35 | 3.33% |
| 2025-08-01 | 5.61 | 5.72 | 5.58 | 5.63 | 0.00% | 1.00 | 2.47% |
| 2025-07-31 | 5.69 | 5.80 | 5.60 | 5.63 | -2.09% | 1.28 | 3.13% |
| 2025-07-30 | 5.88 | 5.95 | 5.69 | 5.75 | -2.04% | 1.90 | 4.57% |
| 2025-07-29 | 5.81 | 6.02 | 5.78 | 5.87 | +0.86% | 3.12 | 7.33% |
| 2025-07-28 | 5.67 | 5.82 | 5.61 | 5.82 | +2.83% | 2.17 | 5.24% |
| 2025-07-25 | 5.70 | 5.71 | 5.61 | 5.66 | -0.18% | 0.81 | 2.00% |
| 2025-07-24 | 5.57 | 5.70 | 5.57 | 5.67 | +1.61% | 1.14 | 2.79% |
| 2025-07-23 | 5.66 | 5.68 | 5.57 | 5.58 | -1.76% | 1.15 | 2.85% |