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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.91 | 5.93 | 5.79 | 5.82 | -2.51% | 1.36 | 3.21% |
| 2025-10-21 | 5.58 | 6.00 | 5.54 | 5.97 | +7.18% | 2.70 | 6.37% |
| 2025-10-20 | 5.58 | 5.61 | 5.52 | 5.57 | +1.64% | 0.91 | 2.26% |
| 2025-10-17 | 5.74 | 5.78 | 5.48 | 5.48 | -4.36% | 1.60 | 3.94% |
| 2025-10-16 | 5.95 | 5.95 | 5.71 | 5.73 | -3.86% | 1.96 | 4.66% |
| 2025-10-15 | 6.00 | 6.02 | 5.86 | 5.96 | 0.00% | 1.38 | 3.22% |
| 2025-10-14 | 6.12 | 6.30 | 5.94 | 5.96 | -2.30% | 2.16 | 4.89% |
| 2025-10-13 | 5.85 | 6.12 | 5.66 | 6.10 | -0.65% | 2.23 | 5.20% |
| 2025-10-10 | 6.34 | 6.35 | 6.09 | 6.14 | -2.69% | 2.51 | 5.61% |
| 2025-10-09 | 6.07 | 6.38 | 6.07 | 6.31 | +4.82% | 3.47 | 7.63% |
| 2025-09-30 | 6.05 | 6.18 | 6.01 | 6.02 | -0.99% | 1.89 | 4.28% |
| 2025-09-29 | 5.99 | 6.11 | 5.94 | 6.08 | +1.67% | 1.46 | 3.33% |
| 2025-09-26 | 6.12 | 6.20 | 5.98 | 5.98 | -3.24% | 2.31 | 5.25% |
| 2025-09-25 | 6.16 | 6.64 | 6.13 | 6.18 | +0.32% | 3.77 | 8.21% |
| 2025-09-24 | 6.00 | 6.17 | 5.92 | 6.16 | +2.50% | 2.41 | 5.49% |
| 2025-09-23 | 6.31 | 6.38 | 5.88 | 6.01 | -5.50% | 3.39 | 7.70% |
| 2025-09-22 | 6.35 | 6.37 | 6.18 | 6.36 | +0.47% | 1.95 | 4.28% |
| 2025-09-19 | 6.44 | 6.44 | 6.22 | 6.33 | -1.71% | 3.05 | 6.65% |
| 2025-09-18 | 6.68 | 6.74 | 6.36 | 6.44 | -4.31% | 5.70 | 12.01% |
| 2025-09-17 | 6.24 | 6.88 | 6.19 | 6.73 | +7.85% | 8.64 | 18.03% |