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
2025-09-15	39.47	39.53	0.71	1.83%	38.92	40.14	35210	13898	4.12%
2025-09-12	38.82	38.82	0.00	0.00%	38.34	39.05	25817	9990	3.02%
2025-09-11	38.75	38.82	0.04	0.10%	37.58	39.09	40644	15612	4.75%
2025-09-10	39.16	38.78	-0.38	-0.97%	38.48	39.96	35634	13873	4.17%
2025-09-09	39.03	39.16	-0.63	-1.58%	38.85	39.83	45631	17923	5.34%
2025-09-08	37.80	39.79	1.85	4.88%	37.42	40.95	71347	28131	8.35%
2025-09-05	36.30	37.94	1.38	3.77%	36.29	38.86	50718	19107	5.93%
2025-09-04	37.10	36.56	-0.98	-2.61%	35.90	37.98	45127	16660	5.28%
2025-09-03	36.78	37.54	0.56	1.51%	36.77	39.21	70182	26621	8.21%
2025-09-02	35.92	36.98	1.10	3.07%	34.80	37.88	65387	23770	7.65%
2025-09-01	35.75	35.88	0.12	0.34%	35.48	36.50	31926	11478	3.73%
2025-08-29	36.10	35.76	-0.42	-1.16%	35.62	36.32	34170	12295	4.00%
2025-08-28	36.24	36.18	-0.42	-1.15%	35.08	36.67	53324	19166	6.24%
2025-08-27	37.98	36.60	-1.46	-3.84%	36.60	38.33	43413	16330	5.08%
2025-08-26	38.85	38.06	-0.79	-2.03%	37.80	38.86	40487	15491	4.74%
2025-08-25	38.68	38.85	0.58	1.52%	38.28	39.50	46629	18087	5.45%
2025-08-22	38.11	38.27	0.09	0.24%	37.87	38.80	31380	11997	3.67%
2025-08-21	39.16	38.18	-0.72	-1.85%	38.00	39.16	24434	9383	2.86%
2025-08-20	38.85	38.90	-0.16	-0.41%	38.39	39.96	30007	11713	3.51%
2025-08-19	38.67	39.06	-0.71	-1.79%	38.02	39.37	40572	15703	4.75%
2025-08-18	40.10	39.77	0.27	0.68%	39.58	40.99	45563	18249	5.33%
2025-08-15	38.00	39.50	1.42	3.73%	37.90	39.92	47832	18833	5.60%
2025-08-14	39.50	38.08	-1.44	-3.64%	37.82	39.84	42111	16263	4.93%
2025-08-13	40.10	39.52	-0.60	-1.50%	38.83	40.44	54524	21504	6.38%
2025-08-12	41.00	40.12	-1.18	-2.86%	39.60	41.32	50722	20417	5.93%
2025-08-11	41.20	41.30	0.06	0.15%	40.00	41.68	55202	22660	6.46%
2025-08-08	40.77	41.24	0.46	1.13%	40.37	42.50	60994	25409	7.14%
2025-08-07	40.79	40.78	-1.22	-2.90%	39.84	41.25	82420	33370	9.64%
2025-08-06	38.93	42.00	3.07	7.89%	38.64	42.70	104462	42557	12.22%
2025-08-05	39.17	38.93	0.53	1.38%	38.40	39.60	110707	43134	12.95%
2025-08-04	35.35	38.40	3.49	10.00%	35.35	38.40	133992	49759	15.67%
2025-08-01	32.80	34.91	2.42	7.45%	32.51	35.74	121821	42231	14.25%
2025-07-31	32.20	32.49	0.24	0.74%	32.07	32.83	24744	8044	2.89%
2025-07-30	33.07	32.25	-0.83	-2.51%	32.05	33.28	27945	9099	3.27%
2025-07-29	33.56	33.08	-0.54	-1.61%	32.81	33.61	23216	7679	2.72%
2025-07-28	33.49	33.62	0.14	0.42%	33.33	33.70	27015	9056	3.16%
2025-07-25	33.48	33.48	0.14	0.42%	33.10	33.55	19216	6413	2.25%
2025-07-24	32.49	33.34	0.74	2.27%	32.49	33.55	25631	8492	4.79%
2025-07-23	32.97	32.60	-0.39	-1.18%	32.49	32.97	19764	6458	3.69%
2025-07-22	33.40	32.99	-0.63	-1.87%	32.88	33.70	25452	8433	4.76%
2025-07-21	33.46	33.62	0.24	0.72%	33.11	33.63	19313	6463	3.61%
2025-07-18	33.31	33.38	0.02	0.06%	33.15	33.76	23645	7899	4.42%
2025-07-17	33.02	33.36	0.30	0.91%	32.75	33.44	16217	5388	3.03%
2025-07-16	32.83	33.06	0.12	0.36%	32.83	33.11	16463	5428	3.08%
2025-07-15	33.19	32.94	-0.25	-0.75%	32.58	33.59	29355	9672	5.49%
2025-07-14	33.34	33.19	-0.15	-0.45%	32.98	33.75	25937	8609	4.85%
2025-07-11	32.68	33.34	0.89	2.74%	32.44	33.77	57193	19066	10.69%
2025-07-10	32.59	32.45	-0.25	-0.76%	32.22	32.72	23565	7641	4.40%
2025-07-09	32.80	32.70	0.08	0.25%	32.40	33.29	34749	11380	6.49%
2025-07-08	32.25	32.62	0.37	1.15%	32.14	32.78	20633	6712	3.86%
2025-07-07	32.04	32.25	0.20	0.62%	31.61	32.53	16245	5232	3.04%
2025-07-04	32.46	32.05	-0.42	-1.29%	31.95	32.46	15058	4834	2.81%
2025-07-03	32.07	32.64	0.39	1.21%	32.07	32.80	15340	4980	2.87%
2025-07-02	32.78	32.25	-0.52	-1.59%	31.90	32.78	17082	5513	3.19%
2025-07-01	32.57	32.77	0.12	0.37%	32.31	32.90	16874	5506	3.15%
2025-06-30	32.59	32.65	0.09	0.28%	32.30	32.96	20268	6624	3.79%
2025-06-27	32.21	32.56	0.36	1.12%	32.10	32.74	13661	4432	2.55%
2025-06-26	32.77	32.20	-0.66	-2.01%	32.20	33.08	23862	7774	4.46%
2025-06-25	32.80	32.86	0.09	0.27%	32.41	33.22	28128	9204	5.26%
2025-06-24	32.50	32.77	1.49	4.76%	32.49	33.49	40266	13257	7.52%
2025-06-23	30.74	31.28	0.32	1.03%	30.74	31.43	17643	5499	3.30%
2025-06-20	31.55	30.96	-0.61	-1.93%	30.91	31.84	15200	4741	2.84%
2025-06-19	32.22	31.57	-0.66	-2.05%	31.35	32.69	20186	6469	3.77%
2025-06-18	32.30	32.23	-0.21	-0.65%	31.60	32.39	16903	5402	3.16%
2025-06-17	32.45	32.44	0.03	0.09%	32.13	32.99	18544	6016	3.47%
2025-06-16	32.21	32.41	-0.18	-0.55%	32.20	33.01	20760	6756	3.88%
2025-06-13	33.48	32.59	-1.17	-3.47%	32.50	34.06	29751	9844	5.56%
2025-06-12	34.00	33.76	-0.46	-1.34%	33.50	34.17	26765	9037	5.00%
2025-06-11	32.66	34.22	1.59	4.87%	32.66	34.87	56932	19326	10.64%
2025-06-10	33.91	32.63	-1.33	-3.92%	32.15	33.91	35729	11751	6.68%
2025-06-09	33.30	33.96	0.65	1.95%	33.18	34.29	29932	10123	5.59%