万朗磁塑 (603150) - 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	61.79	60.94	0.31	0.51%	60.60	62.58	17797	10930	2.08%
2026-04-30	61.77	60.63	-0.53	-0.87%	60.35	62.79	17221	10581	2.01%
2026-04-29	58.35	61.16	2.89	4.96%	57.59	62.30	20616	12544	2.41%
2026-04-28	59.70	58.27	0.26	0.45%	57.51	59.70	15013	8755	1.76%
2026-04-27	59.30	58.01	-1.34	-2.26%	57.65	59.42	18971	11038	2.22%
2026-04-24	60.10	59.35	-0.75	-1.25%	59.00	61.37	23627	14184	2.76%
2026-04-23	61.36	60.10	-2.08	-3.35%	59.51	63.49	26431	16171	3.09%
2026-04-22	60.00	62.18	2.19	3.65%	59.50	64.43	48932	30240	5.72%
2026-04-21	59.00	59.99	0.87	1.47%	58.83	60.72	21887	13094	2.56%
2026-04-20	59.38	59.12	0.03	0.05%	57.55	59.65	16940	9942	1.98%
2026-04-17	59.20	59.09	0.27	0.46%	57.60	59.43	24526	14358	2.87%
2026-04-16	57.53	58.82	1.29	2.24%	54.36	59.18	50740	29157	5.94%
2026-04-15	53.87	57.53	5.23	10.00%	52.31	57.53	34867	19410	4.08%
2026-04-14	54.83	52.30	-1.67	-3.09%	52.00	57.50	39721	21706	4.65%
2026-04-13	55.24	53.97	-0.53	-0.97%	52.91	56.00	19009	10254	2.22%
2026-04-10	53.00	54.50	1.55	2.93%	52.40	55.00	20788	11196	2.43%
2026-04-09	53.00	52.95	-0.34	-0.64%	52.40	53.88	19589	10412	2.29%
2026-04-08	52.85	53.29	1.48	2.86%	52.02	54.18	29266	15508	3.42%
2026-04-07	52.84	51.81	-1.39	-2.61%	50.56	53.00	31264	16076	3.66%
2026-04-03	52.78	53.20	1.45	2.80%	50.55	54.28	43141	22761	5.05%
2026-04-02	51.41	51.75	0.34	0.66%	49.36	52.89	41264	21110	4.83%
2026-04-01	48.96	51.41	3.41	7.10%	48.05	52.00	41706	21098	4.88%
2026-03-31	46.76	48.00	1.24	2.65%	46.76	50.66	33017	16095	3.86%
2026-03-30	46.00	46.76	1.41	3.11%	44.90	47.88	22994	10646	2.69%
2026-03-27	44.31	45.35	0.49	1.09%	43.87	45.60	14534	6556	1.70%
2026-03-26	45.70	44.86	-0.54	-1.19%	44.26	46.12	17066	7700	2.00%
2026-03-25	45.31	45.40	0.10	0.22%	44.80	46.66	26228	12000	3.07%
2026-03-24	45.90	45.30	-1.31	-2.81%	43.35	46.61	45003	20061	5.26%
2026-03-23	51.10	46.61	-5.18	-10.00%	46.61	51.39	33376	16187	3.90%
2026-03-20	53.09	51.79	-1.14	-2.15%	51.62	53.92	22004	11589	2.57%
2026-03-19	54.01	52.93	-2.13	-3.87%	52.70	54.99	13707	7316	1.60%
2026-03-18	53.66	55.06	1.59	2.97%	53.44	55.50	16412	8915	1.92%
2026-03-17	55.49	53.47	-2.03	-3.66%	53.00	55.70	23541	12756	2.75%
2026-03-16	56.30	55.50	-0.62	-1.10%	54.25	57.10	23917	13210	2.80%
2026-03-13	55.22	56.12	-0.10	-0.18%	55.22	60.50	37105	21453	4.34%
2026-03-12	57.60	56.22	-1.18	-2.06%	56.12	58.31	13866	7921	1.62%
2026-03-11	56.00	57.40	1.41	2.52%	56.00	58.97	26424	15262	3.09%
2026-03-10	53.54	55.99	2.86	5.38%	53.15	57.48	35267	19534	4.13%
2026-03-09	54.00	53.13	-2.92	-5.21%	51.17	55.52	44277	23377	5.18%
2026-03-06	57.07	56.05	-1.53	-2.66%	56.00	59.08	23454	13292	2.74%
2026-03-05	58.99	57.58	-0.41	-0.71%	56.90	59.29	15149	8779	1.77%
2026-03-04	58.50	57.99	-0.43	-0.74%	56.43	59.45	28886	16715	3.38%
2026-03-03	61.17	58.42	-2.58	-4.23%	58.05	61.59	30633	18357	3.58%
2026-03-02	63.47	61.00	-2.34	-3.69%	60.44	65.18	33507	20789	3.92%
2026-02-27	60.66	63.34	1.98	3.23%	59.30	63.99	36532	22662	4.27%
2026-02-26	58.80	61.36	3.29	5.67%	58.07	63.88	42425	25671	4.96%
2026-02-25	59.97	58.07	-2.24	-3.71%	57.63	59.98	33030	19258	3.86%
2026-02-24	62.50	60.31	-1.07	-1.74%	58.81	62.84	39457	23760	4.62%
2026-02-13	62.55	61.38	-3.17	-4.91%	61.38	64.12	48096	30138	5.63%
2026-02-12	62.37	64.55	2.80	4.53%	60.20	65.97	62654	40103	7.33%
2026-02-11	57.80	61.75	3.95	6.83%	57.18	63.58	73568	45334	8.61%
2026-02-10	54.85	57.80	3.11	5.69%	53.15	58.45	52296	29531	6.12%
2026-02-09	51.07	54.69	4.62	9.23%	50.13	54.88	47002	25002	5.50%
2026-02-06	49.00	50.07	0.85	1.73%	48.80	51.26	27209	13591	3.18%
2026-02-05	49.43	49.22	0.66	1.36%	48.09	50.30	32446	16065	3.80%
2026-02-04	46.80	48.56	1.50	3.19%	46.80	49.34	36610	17758	4.28%
2026-02-03	44.83	47.06	2.16	4.81%	44.38	47.46	36821	17030	4.31%
2026-02-02	46.63	44.90	-1.73	-3.71%	44.57	46.84	39394	17945	4.61%
2026-01-30	44.90	46.63	1.43	3.16%	44.90	48.80	62932	29639	7.36%
2026-01-29	42.25	45.20	3.16	7.52%	41.68	45.25	57384	25320	6.71%
2026-01-28	42.60	42.04	-0.38	-0.90%	41.47	42.63	16185	6768	1.89%
2026-01-27	42.88	42.42	-0.46	-1.07%	41.51	43.45	16177	6828	1.89%