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
2025-12-16	10.51	10.36	-0.22	-2.08%	10.26	10.57	58237	6032	0.99%
2025-12-15	10.46	10.58	0.08	0.76%	10.41	10.66	48847	5168	0.83%
2025-12-12	10.70	10.50	-0.20	-1.87%	10.50	10.74	65749	6972	1.12%
2025-12-11	10.85	10.70	-0.13	-1.20%	10.70	10.94	49794	5389	0.84%
2025-12-10	10.79	10.83	0.00	0.00%	10.76	10.92	46180	5000	0.78%
2025-12-09	10.90	10.83	-0.11	-1.01%	10.77	10.97	55814	6061	0.95%
2025-12-08	11.06	10.94	-0.06	-0.55%	10.82	11.07	62258	6795	1.06%
2025-12-05	10.85	11.00	0.11	1.01%	10.77	11.05	52197	5710	0.89%
2025-12-04	11.19	10.89	-0.25	-2.24%	10.85	11.22	82134	9017	1.39%
2025-12-03	11.45	11.14	-0.17	-1.50%	11.07	11.45	94506	10606	1.60%
2025-12-02	11.51	11.31	-0.20	-1.74%	11.25	11.51	91179	10337	1.55%
2025-12-01	11.62	11.51	-0.11	-0.95%	11.43	11.72	121263	13988	2.06%
2025-11-28	11.77	11.62	-0.28	-2.35%	11.35	11.77	224934	25932	3.82%
2025-11-27	11.22	11.90	1.08	9.98%	11.18	11.90	184811	21389	3.13%
2025-11-26	10.84	10.82	-0.01	-0.09%	10.72	10.96	87352	9445	1.48%
2025-11-25	10.52	10.83	0.24	2.27%	10.52	11.03	106768	11534	1.81%
2025-11-24	10.70	10.59	-0.10	-0.94%	10.43	10.79	92022	9749	1.56%
2025-11-21	11.36	10.69	-0.91	-7.84%	10.53	11.50	193839	21297	3.29%
2025-11-20	11.89	11.60	-0.22	-1.86%	11.54	12.07	113603	13370	1.93%
2025-11-19	12.11	11.82	-0.22	-1.83%	11.70	12.21	123770	14711	2.10%
2025-11-18	12.37	12.04	-0.31	-2.51%	11.96	12.48	155934	18970	2.64%
2025-11-17	12.43	12.35	-0.12	-0.96%	12.15	12.64	181440	22376	3.08%
2025-11-14	12.90	12.47	-0.67	-5.10%	12.42	13.18	306746	38721	5.20%
2025-11-13	13.26	13.14	-0.23	-1.72%	13.01	13.95	466046	62955	7.90%
2025-11-12	12.66	13.37	0.55	4.29%	12.40	13.42	323092	41592	5.48%
2025-11-11	12.15	12.82	0.54	4.40%	12.15	12.98	280111	35461	4.75%
2025-11-10	12.48	12.28	-0.07	-0.57%	12.18	12.84	281995	35164	4.78%
2025-11-07	11.86	12.35	0.51	4.31%	11.75	12.94	303075	37257	5.14%
2025-11-06	11.48	11.84	0.36	3.14%	11.48	11.99	166709	19666	2.83%
2025-11-05	11.25	11.48	0.12	1.06%	11.22	11.65	109793	12596	1.86%
2025-11-04	11.57	11.36	-0.17	-1.47%	11.30	11.84	158014	18141	2.68%
2025-11-03	11.65	11.53	0.20	1.77%	11.35	11.84	182711	21098	3.10%
2025-10-31	11.09	11.33	0.30	2.72%	11.07	11.51	183362	20796	3.11%
2025-10-30	10.96	11.03	0.03	0.27%	10.86	11.18	110418	12193	1.87%
2025-10-29	11.03	11.00	-0.05	-0.45%	10.88	11.05	77270	8468	1.31%
2025-10-28	10.83	11.05	0.22	2.03%	10.72	11.27	148402	16366	2.52%
2025-10-27	10.89	10.83	-0.02	-0.18%	10.76	10.95	72736	7870	1.23%
2025-10-24	10.92	10.85	-0.11	-1.00%	10.78	10.94	87860	9514	1.49%
2025-10-23	10.66	10.96	0.26	2.43%	10.58	10.99	140146	15183	2.38%
2025-10-22	10.90	10.70	-0.17	-1.56%	10.66	10.90	85084	9128	1.44%
2025-10-21	11.00	10.87	-0.21	-1.90%	10.80	11.02	143735	15614	2.44%
2025-10-20	10.55	11.08	0.63	6.03%	10.41	11.18	254851	27851	4.32%
2025-10-17	10.46	10.45	-0.07	-0.67%	10.41	10.79	62231	6559	1.06%
2025-10-16	10.70	10.52	-0.28	-2.59%	10.46	10.83	92325	9784	1.57%
2025-10-15	10.67	10.80	0.13	1.22%	10.66	10.96	140719	15232	2.39%
2025-10-14	10.93	10.67	-0.14	-1.30%	10.61	11.03	113947	12273	1.93%
2025-10-13	10.33	10.81	0.24	2.27%	10.25	11.11	170672	18297	2.89%
2025-10-10	10.47	10.57	0.10	0.96%	10.36	10.69	89428	9440	1.52%
2025-10-09	10.52	10.47	-0.05	-0.48%	10.29	10.57	81976	8492	1.39%
2025-09-30	10.65	10.52	-0.13	-1.22%	10.48	10.65	73021	7699	1.24%
2025-09-29	10.44	10.65	0.19	1.82%	10.41	10.77	134621	14313	2.28%
2025-09-26	10.07	10.46	0.36	3.56%	10.03	10.67	151535	15813	2.57%
2025-09-25	10.30	10.10	-0.22	-2.13%	10.10	10.35	37459	3817	0.64%
2025-09-24	10.01	10.32	0.23	2.28%	10.01	10.32	47501	4849	0.81%
2025-09-23	10.29	10.09	-0.14	-1.37%	9.93	10.29	46057	4633	0.78%
2025-09-22	10.14	10.23	0.03	0.29%	10.13	10.31	43694	4474	0.74%
2025-09-19	10.05	10.20	0.11	1.09%	10.02	10.24	51942	5258	0.88%
2025-09-18	10.21	10.09	-0.18	-1.75%	10.03	10.29	67039	6818	1.14%
2025-09-17	10.40	10.27	-0.01	-0.10%	10.23	10.40	40720	4195	0.69%
2025-09-16	10.16	10.28	0.06	0.59%	10.14	10.40	44971	4612	0.76%
2025-09-15	10.32	10.22	-0.10	-0.97%	10.21	10.37	31895	3271	0.54%
2025-09-12	10.46	10.32	-0.11	-1.05%	10.27	10.46	39371	4063	0.67%
2025-09-11	10.39	10.43	0.00	0.00%	10.33	10.46	36657	3811	0.62%
2025-09-10	10.50	10.43	-0.06	-0.57%	10.37	10.55	36882	3847	0.63%
2025-09-09	10.53	10.49	-0.07	-0.66%	10.43	10.61	38474	4049	0.65%
2025-09-08	10.36	10.56	0.17	1.64%	10.36	10.57	44454	4674	0.75%