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
2026-05-06	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%
2026-03-13	11.94	12.15	0.28	2.36%	11.86	12.52	148208	18094	2.51%
2026-03-12	12.00	11.87	-0.18	-1.49%	11.86	12.20	86902	10434	1.47%
2026-03-11	11.87	12.05	0.19	1.60%	11.82	12.12	81798	9814	1.39%
2026-03-10	11.70	11.86	0.16	1.37%	11.67	11.89	66041	7776	1.12%
2026-03-09	11.70	11.70	-0.23	-1.93%	11.44	11.88	82443	9581	1.40%
2026-03-06	11.65	11.93	0.27	2.32%	11.59	12.04	91398	10842	1.55%
2026-03-05	11.82	11.66	0.03	0.26%	11.56	11.92	82223	9621	1.39%
2026-03-04	11.48	11.63	0.11	0.95%	11.34	11.90	101401	11846	1.72%
2026-03-03	12.29	11.52	-0.77	-6.27%	11.50	12.49	158786	18867	2.69%
2026-03-02	12.12	12.29	-0.05	-0.41%	12.01	12.53	124463	15336	2.11%
2026-02-27	12.42	12.34	-0.08	-0.64%	12.28	12.55	106164	13128	1.80%
2026-02-26	12.27	12.42	0.11	0.89%	12.21	12.61	131094	16283	2.22%
2026-02-25	12.28	12.31	0.15	1.23%	12.06	12.64	182090	22478	3.09%
2026-02-24	11.80	12.16	0.39	3.31%	11.80	12.28	127799	15491	2.17%
2026-02-13	11.80	11.77	-0.10	-0.84%	11.74	12.12	77323	9212	1.31%
2026-02-12	11.78	11.87	0.04	0.34%	11.65	11.92	63287	7488	1.07%
2026-02-11	12.00	11.83	-0.17	-1.42%	11.78	12.11	80577	9581	1.37%
2026-02-10	12.08	12.00	-0.04	-0.33%	11.89	12.12	81671	9787	1.39%
2026-02-09	12.10	12.04	-0.04	-0.33%	11.88	12.15	111310	13372	1.89%
2026-02-06	11.52	12.08	0.40	3.42%	11.38	12.26	211952	25414	3.59%
2026-02-05	12.01	11.68	-0.33	-2.75%	11.61	12.02	115268	13513	1.96%
2026-02-04	12.18	12.01	-0.29	-2.36%	11.86	12.20	158150	18996	2.68%
2026-02-03	12.14	12.30	0.15	1.23%	12.01	12.30	205899	25054	3.49%
2026-02-02	12.03	12.15	0.02	0.16%	11.92	12.68	392849	48205	6.66%
2026-01-30	11.01	12.13	1.10	9.97%	10.86	12.13	274324	31596	4.65%
2026-01-29	11.25	11.03	-0.25	-2.22%	10.97	11.30	117576	13063	1.99%
2026-01-28	11.33	11.28	-0.05	-0.44%	11.21	11.45	133862	15110	2.27%
2026-01-27	10.98	11.33	0.29	2.63%	10.94	11.40	222103	24961	3.77%