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
2026-06-18	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%
2026-05-11	15.00	15.89	0.89	5.93%	15.00	15.98	405628	63215	7.11%
2026-05-08	13.83	15.00	1.17	8.46%	13.63	15.21	331293	48481	5.80%
2026-05-07	13.00	13.83	0.79	6.06%	13.00	13.98	175129	24010	2.99%
2026-05-06	13.34	13.04	0.02	0.15%	12.75	13.34	117449	15191	2.01%
2026-04-30	13.30	13.02	-0.30	-2.25%	12.82	13.35	240410	31342	4.11%
2026-04-29	13.10	13.32	0.29	2.23%	12.82	13.50	144331	19064	2.47%
2026-04-28	13.02	13.03	0.02	0.15%	12.81	13.17	82421	10676	1.41%
2026-04-27	12.70	13.01	0.22	1.72%	12.65	13.13	91718	11873	1.57%
2026-04-24	12.81	12.79	-0.02	-0.16%	12.67	12.93	84957	10857	1.45%
2026-04-23	13.12	12.81	-0.40	-3.03%	12.71	13.39	128143	16609	2.19%
2026-04-22	13.22	13.21	-0.01	-0.08%	13.11	13.42	107736	14293	1.84%
2026-04-21	12.91	13.22	0.31	2.40%	12.74	13.29	176960	23169	3.02%
2026-04-20	12.88	12.91	0.05	0.39%	12.57	13.26	154100	19745	2.63%
2026-04-17	12.69	12.86	0.44	3.54%	12.38	12.88	183893	23340	3.14%
2026-04-16	12.48	12.42	-0.05	-0.40%	12.25	12.50	145356	17977	2.48%
2026-04-15	12.62	12.47	-0.14	-1.11%	12.40	12.64	109491	13701	1.87%
2026-04-14	12.60	12.61	0.08	0.64%	12.52	12.79	142830	18064	2.44%
2026-04-13	12.48	12.53	-0.02	-0.16%	12.08	12.57	132993	16447	2.27%
2026-04-10	12.36	12.55	0.12	0.97%	12.13	12.59	226096	28084	3.86%
2026-04-09	11.79	12.43	0.62	5.25%	11.70	12.60	266288	32549	4.55%
2026-04-08	11.72	11.81	0.15	1.29%	11.55	11.88	85939	10115	1.47%
2026-04-07	11.58	11.66	0.17	1.48%	11.41	11.90	79742	9261	1.36%
2026-04-03	11.61	11.49	-0.12	-1.03%	11.46	11.69	67702	7825	1.15%
2026-04-02	11.79	11.61	-0.07	-0.60%	11.48	11.81	86567	10055	1.47%
2026-04-01	11.00	11.68	0.71	6.47%	10.99	11.95	160271	18535	2.72%
2026-03-31	11.02	10.97	0.05	0.46%	10.83	11.06	61714	6752	1.05%
2026-03-30	10.84	10.92	0.02	0.18%	10.71	11.08	61327	6698	1.04%
2026-03-27	10.35	10.90	0.40	3.81%	10.33	10.93	97022	10442	1.65%
2026-03-26	10.43	10.50	0.07	0.67%	10.32	10.64	67187	7032	1.14%
2026-03-25	10.34	10.43	0.11	1.07%	10.12	10.79	109020	11368	1.85%
2026-03-24	10.78	10.32	-0.17	-1.62%	9.98	10.78	145423	14826	2.47%
2026-03-23	10.92	10.49	-0.68	-6.09%	10.46	11.25	96927	10468	1.64%
2026-03-20	11.32	11.17	-0.15	-1.33%	11.05	11.82	93042	10537	1.58%
2026-03-19	11.75	11.32	-0.51	-4.31%	11.27	11.80	86904	9978	1.47%
2026-03-18	11.65	11.83	0.14	1.20%	11.45	11.86	85929	9989	1.46%
2026-03-17	11.98	11.69	-0.38	-3.15%	11.65	12.24	132757	15807	2.25%
2026-03-16	12.22	12.07	-0.08	-0.66%	11.96	12.52	105772	12916	1.79%