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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.71 | 5.73 | 5.64 | 5.68 | 0.00% | 1.33 | 3.27% |
| 2025-07-21 | 5.65 | 5.69 | 5.59 | 5.68 | +0.71% | 1.61 | 3.95% |
| 2025-07-18 | 5.59 | 5.75 | 5.59 | 5.64 | +0.89% | 1.74 | 4.26% |
| 2025-07-17 | 5.48 | 5.60 | 5.46 | 5.59 | +2.01% | 1.17 | 2.93% |
| 2025-07-16 | 5.51 | 5.55 | 5.46 | 5.48 | -0.54% | 0.99 | 2.50% |
| 2025-07-15 | 5.60 | 5.60 | 5.44 | 5.51 | -1.61% | 1.42 | 3.59% |
| 2025-07-14 | 5.61 | 5.69 | 5.58 | 5.60 | +0.72% | 1.39 | 3.44% |
| 2025-07-11 | 5.59 | 5.62 | 5.50 | 5.56 | -0.54% | 1.61 | 4.02% |
| 2025-07-10 | 5.63 | 5.69 | 5.54 | 5.59 | -1.41% | 2.23 | 5.54% |
| 2025-07-09 | 5.75 | 5.80 | 5.65 | 5.67 | -1.39% | 2.45 | 5.98% |
| 2025-07-08 | 5.60 | 5.87 | 5.59 | 5.75 | +2.13% | 3.10 | 7.50% |
| 2025-07-07 | 5.60 | 5.76 | 5.52 | 5.63 | -1.05% | 2.72 | 6.70% |
| 2025-07-04 | 5.97 | 6.09 | 5.69 | 5.69 | -7.03% | 5.14 | 12.24% |
| 2025-07-03 | 5.76 | 6.18 | 5.76 | 6.12 | +7.18% | 7.15 | 16.63% |
| 2025-07-02 | 5.60 | 5.89 | 5.53 | 5.71 | -2.23% | 5.01 | 12.25% |
| 2025-07-01 | 5.68 | 6.26 | 5.65 | 5.84 | +7.16% | 7.68 | 17.83% |
| 2025-06-30 | 5.65 | 5.73 | 5.38 | 5.45 | -0.91% | 3.07 | 7.85% |
| 2025-06-27 | 5.34 | 5.94 | 5.31 | 5.50 | +4.76% | 5.05 | 12.57% |
| 2025-06-26 | 5.30 | 5.41 | 5.25 | 5.25 | -1.69% | 1.87 | 4.90% |
| 2025-06-25 | 5.35 | 5.47 | 5.23 | 5.34 | -0.37% | 2.34 | 6.14% |