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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 7.26 | 7.59 | 7.03 | 7.33 | -0.81% | 5.00 | 9.30% |
| 2026-04-20 | 7.24 | 7.80 | 7.24 | 7.39 | +0.54% | 4.60 | 8.44% |
| 2026-04-17 | 7.22 | 7.41 | 7.14 | 7.35 | +0.82% | 4.58 | 8.62% |
| 2026-04-16 | 7.37 | 7.44 | 7.20 | 7.29 | -2.80% | 5.59 | 10.43% |
| 2026-04-15 | 7.34 | 7.99 | 7.15 | 7.50 | +3.88% | 11.12 | 19.98% |
| 2026-04-14 | 7.16 | 7.26 | 6.97 | 7.22 | +0.14% | 4.37 | 8.38% |
| 2026-04-13 | 7.00 | 7.27 | 6.99 | 7.21 | +1.84% | 5.06 | 9.65% |
| 2026-04-10 | 6.90 | 7.15 | 6.84 | 7.08 | +1.72% | 5.39 | 10.48% |
| 2026-04-09 | 6.70 | 7.10 | 6.68 | 6.96 | +2.35% | 5.76 | 11.37% |
| 2026-04-08 | 6.65 | 6.81 | 6.50 | 6.80 | +1.95% | 5.03 | 10.24% |
| 2026-04-07 | 6.28 | 7.04 | 6.21 | 6.67 | +7.58% | 5.16 | 10.54% |
| 2026-04-03 | 6.52 | 6.54 | 6.15 | 6.20 | -4.47% | 2.49 | 5.43% |
| 2026-04-02 | 6.61 | 6.66 | 6.43 | 6.49 | -2.84% | 2.91 | 6.10% |
| 2026-04-01 | 6.90 | 6.92 | 6.53 | 6.68 | -0.74% | 4.63 | 9.50% |
| 2026-03-31 | 6.90 | 7.08 | 6.72 | 6.73 | -3.03% | 8.27 | 16.61% |
| 2026-03-30 | 6.77 | 7.46 | 6.69 | 6.94 | +4.99% | 11.77 | 23.05% |
| 2026-03-27 | 5.90 | 6.66 | 5.88 | 6.61 | +10.35% | 7.07 | 15.11% |
| 2026-03-26 | 5.74 | 6.09 | 5.70 | 5.99 | +3.81% | 3.26 | 7.55% |
| 2026-03-25 | 5.56 | 5.80 | 5.56 | 5.77 | +3.78% | 1.59 | 3.86% |
| 2026-03-24 | 5.52 | 5.58 | 5.23 | 5.56 | +3.35% | 1.76 | 4.49% |