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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 6.33 | 6.44 | 6.15 | 6.21 | -2.36% | 1.83 | 4.05% |
| 2025-11-18 | 6.52 | 6.68 | 6.30 | 6.36 | -3.49% | 3.15 | 6.77% |
| 2025-11-17 | 6.57 | 6.60 | 6.40 | 6.59 | -0.15% | 3.52 | 7.45% |
| 2025-11-14 | 6.50 | 6.74 | 6.45 | 6.60 | +0.15% | 4.57 | 9.58% |
| 2025-11-13 | 6.35 | 6.72 | 6.35 | 6.59 | +3.62% | 5.26 | 11.06% |
| 2025-11-12 | 6.47 | 6.56 | 6.25 | 6.36 | -1.24% | 3.73 | 8.06% |
| 2025-11-11 | 6.40 | 6.49 | 6.30 | 6.44 | +0.62% | 2.79 | 6.02% |
| 2025-11-10 | 6.32 | 6.49 | 6.24 | 6.40 | +1.27% | 3.04 | 6.59% |
| 2025-11-07 | 6.13 | 6.44 | 6.13 | 6.32 | +1.61% | 3.41 | 7.48% |
| 2025-11-06 | 6.26 | 6.36 | 6.10 | 6.22 | +0.48% | 2.75 | 6.10% |
| 2025-11-05 | 6.15 | 6.34 | 6.04 | 6.19 | +0.49% | 2.79 | 6.26% |
| 2025-11-04 | 6.32 | 6.39 | 6.11 | 6.16 | -3.14% | 2.53 | 5.60% |
| 2025-11-03 | 6.33 | 6.53 | 6.20 | 6.36 | +0.16% | 3.81 | 8.29% |
| 2025-10-31 | 5.85 | 6.44 | 5.80 | 6.35 | +8.18% | 5.44 | 12.05% |
| 2025-10-30 | 5.88 | 6.03 | 5.84 | 5.87 | 0.00% | 1.80 | 4.16% |
| 2025-10-29 | 5.80 | 5.99 | 5.75 | 5.87 | +1.03% | 1.21 | 2.84% |
| 2025-10-28 | 5.81 | 5.87 | 5.75 | 5.81 | -0.17% | 0.82 | 1.95% |
| 2025-10-27 | 5.85 | 5.96 | 5.76 | 5.82 | -0.68% | 1.31 | 3.08% |
| 2025-10-24 | 5.85 | 5.90 | 5.79 | 5.86 | +1.21% | 0.96 | 2.26% |
| 2025-10-23 | 5.82 | 5.82 | 5.68 | 5.79 | -0.52% | 1.05 | 2.51% |