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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.70 | 5.73 | 5.31 | 5.38 | -7.40% | 2.25 | 5.61% |
| 2026-03-20 | 6.01 | 6.06 | 5.80 | 5.81 | -3.33% | 1.87 | 4.37% |
| 2026-03-19 | 6.12 | 6.20 | 5.97 | 6.01 | -2.91% | 1.95 | 4.42% |
| 2026-03-18 | 6.25 | 6.30 | 6.10 | 6.19 | -1.12% | 1.37 | 3.06% |
| 2026-03-17 | 6.43 | 6.59 | 6.25 | 6.26 | -2.49% | 2.13 | 4.60% |
| 2026-03-16 | 6.29 | 6.43 | 6.23 | 6.42 | +1.74% | 2.15 | 4.68% |
| 2026-03-13 | 6.38 | 6.45 | 6.27 | 6.31 | -1.41% | 2.58 | 5.58% |
| 2026-03-12 | 6.25 | 6.45 | 6.21 | 6.40 | +2.07% | 3.33 | 7.21% |
| 2026-03-11 | 6.19 | 6.31 | 6.14 | 6.27 | +1.62% | 2.21 | 4.87% |
| 2026-03-10 | 6.18 | 6.27 | 6.14 | 6.17 | 0.00% | 1.74 | 3.88% |
| 2026-03-09 | 6.05 | 6.19 | 5.98 | 6.17 | -1.59% | 2.55 | 5.79% |
| 2026-03-06 | 6.35 | 6.49 | 6.17 | 6.27 | +2.28% | 3.31 | 7.25% |
| 2026-03-05 | 6.11 | 6.22 | 6.07 | 6.13 | +2.34% | 2.04 | 4.59% |
| 2026-03-04 | 5.98 | 6.08 | 5.86 | 5.99 | -0.66% | 2.32 | 5.35% |
| 2026-03-03 | 6.39 | 6.43 | 6.02 | 6.03 | -5.78% | 3.02 | 6.72% |
| 2026-03-02 | 6.45 | 6.68 | 6.32 | 6.40 | -2.74% | 4.06 | 8.72% |
| 2026-02-27 | 6.41 | 6.77 | 6.34 | 6.58 | +2.17% | 6.78 | 14.14% |
| 2026-02-26 | 6.51 | 6.94 | 6.38 | 6.44 | +5.75% | 8.66 | 18.03% |
| 2026-02-25 | 5.97 | 6.16 | 5.94 | 6.09 | +2.53% | 1.86 | 4.20% |
| 2026-02-24 | 5.90 | 6.01 | 5.87 | 5.94 | +2.77% | 1.44 | 3.32% |