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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.60 | 5.71 | 5.49 | 5.68 | +1.61% | 0.98 | 2.42% |
| 2025-12-16 | 5.73 | 5.74 | 5.54 | 5.59 | -2.78% | 1.24 | 3.05% |
| 2025-12-15 | 5.72 | 5.84 | 5.68 | 5.75 | -0.52% | 0.81 | 1.94% |
| 2025-12-12 | 5.79 | 5.89 | 5.73 | 5.78 | -0.69% | 1.19 | 2.83% |
| 2025-12-11 | 6.09 | 6.15 | 5.82 | 5.82 | -2.35% | 1.42 | 3.31% |
| 2025-12-10 | 6.05 | 6.06 | 5.89 | 5.96 | -1.16% | 1.18 | 2.74% |
| 2025-12-09 | 6.11 | 6.12 | 5.99 | 6.03 | -1.95% | 1.45 | 3.31% |
| 2025-12-08 | 5.90 | 6.18 | 5.88 | 6.15 | +4.77% | 2.68 | 6.04% |
| 2025-12-05 | 5.70 | 5.89 | 5.70 | 5.87 | +2.98% | 1.11 | 2.63% |
| 2025-12-04 | 5.84 | 5.88 | 5.66 | 5.70 | -2.40% | 1.04 | 2.51% |
| 2025-12-03 | 5.99 | 5.99 | 5.83 | 5.84 | -2.18% | 1.08 | 2.52% |
| 2025-12-02 | 6.00 | 6.06 | 5.87 | 5.97 | -0.50% | 1.01 | 2.34% |
| 2025-12-01 | 6.00 | 6.13 | 5.96 | 6.00 | +0.50% | 1.49 | 3.40% |
| 2025-11-28 | 5.88 | 6.05 | 5.84 | 5.97 | +1.53% | 1.08 | 2.51% |
| 2025-11-27 | 5.83 | 5.96 | 5.82 | 5.88 | +1.03% | 1.13 | 2.64% |
| 2025-11-26 | 5.95 | 6.02 | 5.80 | 5.82 | -2.02% | 1.39 | 3.26% |
| 2025-11-25 | 5.88 | 6.10 | 5.86 | 5.94 | +1.54% | 1.76 | 4.05% |
| 2025-11-24 | 5.85 | 5.89 | 5.68 | 5.85 | +1.04% | 1.54 | 3.67% |
| 2025-11-21 | 6.17 | 6.20 | 5.77 | 5.79 | -7.66% | 3.04 | 7.05% |
| 2025-11-20 | 6.24 | 6.57 | 6.22 | 6.27 | +0.97% | 3.23 | 6.97% |