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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.31 | 5.39 | 5.23 | 5.36 | 0.00% | 2.71 | 7.09% |
| 2025-06-23 | 5.10 | 5.36 | 5.05 | 5.36 | +4.28% | 3.37 | 8.98% |
| 2025-06-20 | 4.90 | 5.19 | 4.89 | 5.14 | +4.68% | 2.87 | 7.81% |
| 2025-06-19 | 4.99 | 5.07 | 4.88 | 4.91 | -1.60% | 1.26 | 3.54% |
| 2025-06-18 | 4.97 | 5.01 | 4.91 | 4.99 | +0.60% | 0.87 | 2.43% |
| 2025-06-17 | 4.93 | 5.03 | 4.88 | 4.96 | +0.20% | 0.90 | 2.53% |
| 2025-06-16 | 4.80 | 4.98 | 4.79 | 4.95 | +2.91% | 0.94 | 2.67% |
| 2025-06-13 | 4.89 | 4.91 | 4.80 | 4.81 | -2.43% | 0.64 | 1.85% |
| 2025-06-12 | 4.93 | 4.94 | 4.88 | 4.93 | +0.20% | 0.55 | 1.56% |
| 2025-06-11 | 4.90 | 4.98 | 4.90 | 4.92 | 0.00% | 0.62 | 1.74% |
| 2025-06-10 | 4.94 | 5.00 | 4.86 | 4.92 | -0.61% | 0.99 | 2.81% |
| 2025-06-09 | 4.93 | 4.97 | 4.89 | 4.95 | +0.41% | 0.76 | 2.16% |
| 2025-06-06 | 4.82 | 4.98 | 4.81 | 4.93 | +2.28% | 1.43 | 4.07% |
| 2025-06-05 | 4.84 | 4.85 | 4.77 | 4.82 | +0.21% | 0.62 | 1.80% |
| 2025-06-04 | 4.70 | 4.83 | 4.70 | 4.81 | +2.34% | 0.90 | 2.63% |
| 2025-06-03 | 4.68 | 4.76 | 4.66 | 4.70 | 0.00% | 0.55 | 1.61% |
| 2025-05-30 | 4.77 | 4.81 | 4.68 | 4.70 | -2.08% | 0.62 | 1.83% |
| 2025-05-29 | 4.68 | 4.83 | 4.68 | 4.80 | +2.56% | 0.79 | 2.31% |
| 2025-05-28 | 4.77 | 4.80 | 4.66 | 4.68 | -1.89% | 0.56 | 1.65% |
| 2025-05-27 | 4.72 | 4.80 | 4.68 | 4.77 | +0.63% | 0.59 | 1.72% |