万盛股份 (603010) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-20	11.86	11.90	0.22	1.88%	11.61	12.23	101101	12091	1.77%
2026-08-19	11.97	11.68	-0.57	-4.65%	11.63	12.38	107688	12822	1.89%
2026-08-18	12.56	12.25	-0.14	-1.13%	11.88	12.63	148115	17897	2.59%
2026-08-17	11.21	12.39	1.13	10.04%	11.21	12.39	136677	16215	2.39%
2026-08-14	11.10	11.26	0.17	1.53%	10.98	11.29	48316	5382	0.85%
2026-08-13	11.55	11.09	-0.23	-2.03%	11.09	11.58	78595	8911	1.38%
2026-08-12	11.23	11.32	0.07	0.62%	11.17	11.35	59972	6762	1.05%
2026-08-11	11.25	11.25	-0.10	-0.88%	11.17	11.41	83368	9400	1.46%
2026-08-10	10.93	11.35	0.45	4.13%	10.73	11.36	98498	10879	1.73%
2026-08-07	10.79	10.90	0.11	1.02%	10.56	10.99	111256	12017	1.95%
2026-08-06	10.54	10.79	0.18	1.70%	10.47	10.79	81316	8672	1.42%
2026-08-05	10.25	10.61	0.38	3.71%	10.22	10.74	107644	11382	1.89%
2026-08-04	10.19	10.23	0.14	1.39%	10.08	10.30	86244	8817	1.51%
2026-08-03	9.86	10.09	0.21	2.13%	9.86	10.15	86566	8709	1.52%
2026-07-31	9.74	9.88	0.25	2.60%	9.74	10.19	115645	11565	2.03%
2026-07-30	9.84	9.63	-0.34	-3.41%	9.52	9.98	105845	10287	1.85%
2026-07-29	9.94	9.97	0.01	0.10%	9.63	10.07	110695	10883	1.94%
2026-07-28	10.20	9.96	-0.24	-2.35%	9.93	10.45	104108	10544	1.82%
2026-07-27	9.89	10.20	0.28	2.82%	9.85	10.45	97118	9906	1.70%
2026-07-24	10.10	9.92	-0.26	-2.55%	9.84	10.23	91902	9205	1.61%
2026-07-23	10.02	10.18	0.05	0.49%	10.02	10.57	115630	11848	2.03%
2026-07-22	10.20	10.13	-0.09	-0.88%	9.96	10.35	131554	13313	2.30%
2026-07-21	10.13	10.22	0.16	1.59%	9.41	10.32	181303	18014	3.18%
2026-07-20	11.17	10.06	-1.09	-9.78%	10.04	11.36	215799	22493	3.78%
2026-07-17	11.80	11.15	-0.75	-6.30%	11.00	12.09	180969	20856	3.17%
2026-07-16	13.00	11.90	-1.10	-8.46%	11.72	13.00	184647	22555	3.24%
2026-07-15	13.89	13.00	-1.29	-9.03%	12.89	14.53	243057	32793	4.26%
2026-07-14	14.46	14.29	-0.32	-2.19%	13.77	14.84	176360	25123	3.09%
2026-07-13	14.80	14.61	-0.48	-3.18%	14.55	16.00	232159	35196	4.07%
2026-07-10	16.35	15.09	-0.53	-3.39%	15.05	17.18	349617	57081	6.13%
2026-07-09	15.61	15.62	0.29	1.89%	14.97	15.70	109884	16819	1.93%
2026-07-08	15.97	15.33	-0.55	-3.46%	14.85	16.22	149844	23000	2.63%
2026-07-07	15.92	15.88	-0.36	-2.22%	15.74	16.68	135630	21675	2.38%
2026-07-06	16.89	16.24	-0.64	-3.79%	16.15	16.95	213050	35126	3.73%
2026-07-03	17.82	16.88	-0.94	-5.27%	16.87	17.91	250550	43096	4.39%
2026-07-02	17.86	17.82	-0.68	-3.68%	17.78	18.64	223825	40647	3.92%
2026-07-01	17.94	18.50	0.38	2.10%	17.48	18.73	309880	56624	5.43%
2026-06-30	17.30	18.12	0.53	3.01%	16.82	18.25	410697	72811	7.20%
2026-06-29	16.44	17.59	0.98	5.90%	16.44	18.27	475728	84210	8.33%
2026-06-26	15.79	16.61	1.08	6.95%	15.55	16.99	538352	87699	9.43%
2026-06-25	14.09	15.53	1.41	9.99%	13.71	15.53	260239	39190	4.56%
2026-06-24	14.41	14.12	-0.39	-2.69%	13.93	14.85	139352	19915	2.44%
2026-06-23	13.77	14.51	0.70	5.07%	13.71	14.80	179434	25849	3.14%
2026-06-22	13.95	13.81	0.08	0.58%	13.33	14.04	156865	21406	2.75%
2026-06-18	14.17	13.73	-0.51	-3.58%	13.67	14.19	124150	17162	2.18%
2026-06-17	14.25	14.24	-0.13	-0.90%	14.14	14.58	140624	20106	2.46%
2026-06-16	14.06	14.37	0.37	2.64%	13.87	14.88	146584	21168	2.57%
2026-06-15	13.46	14.00	0.77	5.82%	13.43	14.13	158776	21927	2.78%
2026-06-12	13.94	13.23	-0.78	-5.57%	13.18	14.35	163820	22302	2.87%
2026-06-11	13.30	14.01	0.57	4.24%	13.11	14.35	209614	28765	3.67%
2026-06-10	13.84	13.44	-0.41	-2.96%	13.40	14.07	167181	22798	2.93%
2026-06-09	14.16	13.85	0.15	1.09%	13.29	14.16	151516	20745	2.65%
2026-06-08	13.88	13.70	-0.29	-2.07%	13.59	15.04	261459	37152	4.58%
2026-06-05	14.13	13.99	0.12	0.87%	13.52	14.50	138124	19390	2.42%
2026-06-04	14.09	13.87	-0.45	-3.14%	13.73	14.22	99772	13900	1.75%
2026-06-03	14.66	14.32	-0.16	-1.10%	14.13	14.80	123038	17745	2.16%
2026-06-02	14.57	14.49	-0.08	-0.55%	14.05	15.05	134739	19559	2.36%
2026-06-01	14.63	14.57	-0.25	-1.69%	14.38	14.85	112209	16389	1.97%
2026-05-29	15.38	14.82	-0.55	-3.58%	14.60	15.41	143156	21328	2.51%
2026-05-28	15.45	15.37	-0.06	-0.39%	15.18	15.91	160575	24853	2.81%
2026-05-27	15.93	15.43	-0.49	-3.08%	15.38	16.15	251433	39591	4.41%
2026-05-26	15.21	15.92	0.94	6.28%	15.00	16.48	430695	67992	7.55%
2026-05-25	13.72	14.98	1.36	9.99%	13.62	14.98	172756	24997	3.03%
2026-05-22	13.39	13.62	0.33	2.48%	13.22	13.77	65246	8807	1.14%
2026-05-21	13.70	13.29	-0.57	-4.11%	13.25	13.98	128407	17591	2.25%
2026-05-20	14.46	13.86	-0.69	-4.74%	13.75	14.52	123809	17320	2.17%
2026-05-19	14.41	14.55	0.15	1.04%	14.04	14.60	92845	13306	1.63%
2026-05-18	14.51	14.40	-0.15	-1.03%	14.30	14.90	108095	15662	1.89%
2026-05-15	15.00	14.55	-0.40	-2.68%	14.39	15.18	124823	18378	2.19%
2026-05-14	14.90	14.95	0.05	0.34%	14.80	15.41	136985	20622	2.40%
2026-05-13	15.14	14.90	-0.27	-1.78%	14.68	15.17	143933	21473	2.52%
2026-05-12	15.92	15.17	-0.72	-4.53%	15.00	15.96	294584	45396	5.16%