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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 5.83 | 5.91 | 5.77 | 5.78 | -1.03% | 0.84 | 1.98% |
| 2026-02-12 | 5.91 | 5.93 | 5.83 | 5.84 | -0.68% | 0.91 | 2.14% |
| 2026-02-11 | 5.90 | 5.98 | 5.87 | 5.88 | -0.51% | 1.06 | 2.47% |
| 2026-02-10 | 5.98 | 5.99 | 5.90 | 5.91 | -1.50% | 1.01 | 2.34% |
| 2026-02-09 | 5.91 | 6.06 | 5.87 | 6.00 | +3.09% | 1.70 | 3.90% |
| 2026-02-06 | 5.67 | 5.94 | 5.65 | 5.82 | +1.57% | 1.26 | 2.98% |
| 2026-02-05 | 5.93 | 5.95 | 5.73 | 5.73 | -3.70% | 1.60 | 3.82% |
| 2026-02-04 | 5.81 | 6.12 | 5.79 | 5.95 | +2.41% | 1.80 | 4.18% |
| 2026-02-03 | 5.71 | 5.83 | 5.71 | 5.81 | +2.47% | 1.05 | 2.50% |
| 2026-02-02 | 5.80 | 5.93 | 5.67 | 5.67 | -4.22% | 1.72 | 4.09% |
| 2026-01-30 | 6.10 | 6.11 | 5.81 | 5.92 | -3.90% | 2.53 | 5.89% |
| 2026-01-29 | 6.34 | 6.42 | 6.15 | 6.16 | -2.84% | 3.02 | 6.67% |
| 2026-01-28 | 6.09 | 6.39 | 6.03 | 6.34 | +3.59% | 3.39 | 7.45% |
| 2026-01-27 | 6.23 | 6.26 | 6.00 | 6.12 | -2.70% | 2.15 | 4.86% |
| 2026-01-26 | 6.34 | 6.46 | 6.22 | 6.29 | +0.16% | 3.10 | 6.76% |
| 2026-01-23 | 6.11 | 6.34 | 6.10 | 6.28 | +2.95% | 2.74 | 6.06% |
| 2026-01-22 | 6.05 | 6.11 | 6.04 | 6.10 | 0.00% | 1.40 | 3.17% |
| 2026-01-21 | 5.92 | 6.10 | 5.87 | 6.10 | +2.52% | 2.15 | 4.91% |
| 2026-01-20 | 6.03 | 6.06 | 5.91 | 5.95 | -1.33% | 1.62 | 3.75% |
| 2026-01-19 | 5.88 | 6.03 | 5.86 | 6.03 | +1.86% | 2.31 | 5.31% |