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
2026-09-16	69.50	68.56	-0.26	-0.38%	66.00	69.98	24007	16291	2.81%
2026-09-15	68.19	68.82	0.78	1.15%	67.68	70.68	21894	15189	2.56%
2026-09-14	69.55	68.04	-1.87	-2.67%	65.56	69.55	35931	24203	4.20%
2026-09-11	69.14	69.91	-0.59	-0.84%	68.07	71.86	33284	23288	3.89%
2026-09-10	69.42	70.50	0.36	0.51%	68.51	70.93	25829	17987	3.02%
2026-09-09	70.45	70.14	0.25	0.36%	68.92	71.47	27786	19516	3.25%
2026-09-08	69.97	69.89	0.40	0.58%	67.56	70.00	43301	29828	5.07%
2026-09-07	69.10	69.49	2.98	4.48%	66.58	73.13	72855	50439	8.52%
2026-09-04	62.97	66.51	4.36	7.02%	62.97	67.57	69958	46094	8.18%
2026-09-03	57.12	62.15	5.65	10.00%	56.75	62.15	46683	28107	5.46%
2026-09-02	54.19	56.50	3.10	5.81%	53.00	57.14	25710	14286	3.01%
2026-09-01	57.68	53.40	-3.50	-6.15%	53.40	57.68	25168	13774	2.94%
2026-08-31	52.37	56.90	3.41	6.38%	52.18	56.97	30192	16666	3.53%
2026-08-28	50.98	53.49	2.67	5.25%	50.90	54.67	22408	11901	2.62%
2026-08-27	51.40	50.82	-0.83	-1.61%	49.88	52.58	17624	8999	2.06%
2026-08-26	52.10	51.65	-0.28	-0.54%	51.21	52.61	10331	5350	1.21%
2026-08-25	51.99	51.93	-0.95	-1.80%	51.29	53.04	10299	5384	1.20%
2026-08-24	54.25	52.88	-1.03	-1.91%	51.84	54.42	9573	5045	1.12%
2026-08-21	52.83	53.91	1.60	3.06%	51.06	54.88	14728	7887	1.72%
2026-08-20	51.49	52.31	1.20	2.35%	51.02	53.77	12845	6722	1.50%
2026-08-19	54.00	51.11	-3.29	-6.05%	50.76	54.13	15463	8075	1.81%
2026-08-18	55.10	54.40	-0.59	-1.07%	53.53	55.68	14464	7902	1.69%
2026-08-17	55.17	54.99	0.39	0.71%	53.83	55.30	11092	6081	1.30%
2026-08-14	54.10	54.60	0.46	0.85%	53.66	55.50	12018	6554	1.41%
2026-08-13	54.00	54.14	0.73	1.37%	53.34	55.77	17006	9347	1.99%
2026-08-12	52.82	53.41	0.44	0.83%	52.78	54.50	7920	4253	0.93%
2026-08-11	52.66	52.97	-0.05	-0.09%	51.93	53.93	15311	8109	1.79%
2026-08-10	51.99	53.02	1.50	2.91%	50.63	53.64	15242	7915	1.78%
2026-08-07	50.32	51.52	1.19	2.36%	49.25	52.18	17494	8957	2.05%
2026-08-06	49.20	50.33	0.50	1.00%	49.08	50.60	13636	6797	1.60%
2026-08-05	48.64	49.83	1.19	2.45%	48.64	50.30	15139	7530	1.77%
2026-08-04	46.18	48.64	2.46	5.33%	46.18	49.18	15842	7614	1.85%
2026-08-03	47.11	46.18	-0.55	-1.18%	45.81	48.30	15061	7061	1.76%
2026-07-31	46.61	46.73	1.62	3.59%	46.00	48.51	14078	6680	1.65%
2026-07-30	47.98	45.11	-2.63	-5.51%	44.14	47.98	15536	7068	1.82%
2026-07-29	48.12	47.74	-0.37	-0.77%	45.27	48.41	14983	7009	1.75%
2026-07-28	49.95	48.11	-2.27	-4.51%	47.91	52.37	15508	7744	1.81%
2026-07-27	49.96	50.38	2.18	4.52%	47.90	51.00	14620	7239	1.71%
2026-07-24	49.38	48.20	-1.37	-2.76%	47.29	49.44	7300	3519	0.85%
2026-07-23	49.65	49.57	0.44	0.90%	48.61	50.98	9258	4590	1.08%
2026-07-22	50.00	49.13	-1.26	-2.50%	48.69	51.20	14663	7298	1.72%
2026-07-21	48.51	50.39	1.59	3.26%	44.03	51.50	32976	15763	3.86%
2026-07-20	52.55	48.80	-1.76	-3.48%	46.50	54.84	33549	17033	3.92%
2026-07-17	55.94	50.56	-5.34	-9.55%	50.33	56.46	31174	16474	3.65%
2026-07-16	57.00	55.90	-2.26	-3.89%	55.42	58.16	12858	7278	1.50%
2026-07-15	58.86	58.16	-0.70	-1.19%	57.57	59.97	14470	8449	1.69%
2026-07-14	58.58	58.86	-0.09	-0.15%	55.78	59.60	29916	17166	3.50%
2026-07-13	65.57	58.95	-6.55	-10.00%	58.95	65.57	25757	15759	3.01%
2026-07-10	64.05	65.50	1.14	1.77%	63.20	66.28	19078	12362	2.23%
2026-07-09	63.10	64.36	1.36	2.16%	61.57	64.58	12760	8029	1.49%
2026-07-08	65.51	63.00	-1.37	-2.13%	62.00	65.52	15179	9617	1.78%
2026-07-07	69.66	64.55	-5.11	-7.34%	63.69	69.98	24818	16396	2.90%
2026-07-06	69.75	69.66	-0.09	-0.13%	68.60	72.77	15240	10699	1.78%
2026-07-03	71.98	69.75	-2.25	-3.13%	69.54	72.78	18404	13161	2.15%
2026-07-02	71.38	72.00	0.80	1.12%	69.20	75.17	21613	15687	2.53%
2026-07-01	71.00	71.20	0.40	0.56%	68.30	72.00	27712	19378	3.24%
2026-06-30	71.34	70.80	-0.52	-0.73%	69.90	73.07	17512	12488	2.05%
2026-06-29	76.51	71.32	-4.80	-6.31%	71.02	78.00	30511	22527	3.57%
2026-06-26	77.00	76.12	-2.00	-2.56%	74.02	78.67	24579	18777	2.88%
2026-06-25	80.00	78.12	-1.41	-1.77%	76.75	81.55	21555	17065	2.52%
2026-06-24	76.44	79.53	2.46	3.19%	74.20	80.40	20869	16145	2.44%
2026-06-23	77.10	77.07	-0.87	-1.12%	76.36	79.38	17976	13972	2.10%
2026-06-22	79.70	77.94	-0.78	-0.99%	74.64	79.93	30249	23076	3.54%
2026-06-18	78.50	78.72	0.36	0.46%	78.36	80.28	20776	16458	2.43%
2026-06-17	79.50	78.36	-1.54	-1.93%	76.01	80.91	26226	20735	3.07%
2026-06-16	78.32	79.90	1.13	1.43%	77.91	80.96	33131	26402	3.88%
2026-06-15	75.20	78.77	2.34	3.06%	75.20	79.00	29385	22874	3.44%
2026-06-12	77.72	76.43	-0.14	-0.18%	75.01	79.79	37115	28641	4.34%
2026-06-11	77.39	76.57	-1.20	-1.54%	75.58	78.38	28974	22201	3.39%
2026-06-10	74.61	77.77	3.19	4.28%	74.00	79.30	55626	43115	6.51%
2026-06-09	68.41	74.58	6.78	10.00%	67.21	74.58	34474	24625	4.03%
2026-06-08	68.00	67.80	0.21	0.31%	65.50	72.88	51390	35904	6.01%