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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 5.90 | 5.96 | 5.85 | 5.92 | +0.51% | 1.90 | 4.42% |
| 2026-01-15 | 5.85 | 6.00 | 5.80 | 5.89 | +0.68% | 2.25 | 5.25% |
| 2026-01-14 | 5.83 | 5.93 | 5.75 | 5.85 | +0.17% | 2.05 | 4.82% |
| 2026-01-13 | 6.00 | 6.03 | 5.82 | 5.84 | -2.18% | 2.05 | 4.78% |
| 2026-01-12 | 5.91 | 5.99 | 5.87 | 5.97 | +1.53% | 2.15 | 4.99% |
| 2026-01-09 | 5.85 | 5.92 | 5.82 | 5.88 | +0.17% | 1.92 | 4.52% |
| 2026-01-08 | 5.85 | 5.91 | 5.80 | 5.87 | -0.17% | 1.70 | 4.00% |
| 2026-01-07 | 6.00 | 6.00 | 5.85 | 5.88 | -1.84% | 1.52 | 3.54% |
| 2026-01-06 | 5.82 | 6.05 | 5.81 | 5.99 | +2.92% | 2.37 | 5.48% |
| 2026-01-05 | 5.75 | 5.84 | 5.73 | 5.82 | +2.28% | 1.00 | 2.37% |
| 2025-12-31 | 5.76 | 5.80 | 5.67 | 5.69 | -1.22% | 0.90 | 2.18% |
| 2025-12-30 | 5.83 | 5.87 | 5.73 | 5.76 | -2.21% | 1.31 | 3.11% |
| 2025-12-29 | 5.87 | 5.99 | 5.79 | 5.89 | +0.86% | 1.56 | 3.64% |
| 2025-12-26 | 5.83 | 5.92 | 5.82 | 5.84 | -0.17% | 1.30 | 3.05% |
| 2025-12-25 | 5.82 | 5.89 | 5.77 | 5.85 | +1.21% | 1.30 | 3.08% |
| 2025-12-24 | 5.73 | 5.79 | 5.67 | 5.78 | +1.23% | 0.79 | 1.91% |
| 2025-12-23 | 5.74 | 5.81 | 5.68 | 5.71 | -0.52% | 1.10 | 2.63% |
| 2025-12-22 | 5.75 | 5.82 | 5.72 | 5.74 | 0.00% | 0.81 | 1.94% |
| 2025-12-19 | 5.64 | 5.75 | 5.64 | 5.74 | +1.77% | 0.83 | 2.00% |
| 2025-12-18 | 5.63 | 5.70 | 5.62 | 5.64 | -0.70% | 0.70 | 1.70% |