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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.11 | 6.26 | 6.03 | 6.24 | +2.30% | 2.58 | 5.83% |
| 2025-09-15 | 6.20 | 6.30 | 6.09 | 6.10 | -3.02% | 2.44 | 5.50% |
| 2025-09-12 | 6.22 | 6.36 | 6.13 | 6.29 | +0.80% | 3.38 | 7.53% |
| 2025-09-11 | 6.16 | 6.24 | 5.97 | 6.24 | 0.00% | 3.38 | 7.67% |
| 2025-09-10 | 6.33 | 6.45 | 6.13 | 6.24 | -1.27% | 3.19 | 7.08% |
| 2025-09-09 | 6.17 | 6.40 | 6.09 | 6.32 | +1.94% | 3.73 | 8.26% |
| 2025-09-08 | 6.19 | 6.27 | 6.10 | 6.20 | +0.32% | 2.63 | 5.92% |
| 2025-09-05 | 5.98 | 6.18 | 5.92 | 6.18 | +5.46% | 3.29 | 7.55% |
| 2025-09-04 | 6.13 | 6.29 | 5.74 | 5.86 | -3.62% | 3.60 | 8.30% |
| 2025-09-03 | 6.35 | 6.45 | 5.98 | 6.08 | -5.88% | 4.11 | 9.18% |
| 2025-09-02 | 6.39 | 6.82 | 6.36 | 6.46 | +4.03% | 7.13 | 15.14% |
| 2025-09-01 | 6.18 | 6.27 | 6.12 | 6.21 | +0.98% | 2.64 | 5.91% |
| 2025-08-29 | 6.24 | 6.31 | 6.13 | 6.15 | -3.00% | 3.18 | 7.14% |
| 2025-08-28 | 6.41 | 6.59 | 6.12 | 6.34 | -1.55% | 4.88 | 10.69% |
| 2025-08-27 | 6.80 | 6.95 | 6.42 | 6.44 | -5.71% | 7.39 | 15.43% |
| 2025-08-26 | 6.42 | 7.00 | 6.29 | 6.83 | +3.64% | 10.38 | 21.29% |
| 2025-08-25 | 6.50 | 6.62 | 6.35 | 6.59 | +1.23% | 6.45 | 13.78% |
| 2025-08-22 | 6.43 | 6.65 | 6.33 | 6.51 | -1.51% | 7.77 | 16.69% |
| 2025-08-21 | 6.00 | 7.00 | 5.88 | 6.61 | +10.91% | 10.64 | 22.86% |
| 2025-08-20 | 5.89 | 5.97 | 5.83 | 5.96 | +1.36% | 2.01 | 4.73% |