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
2025-08-01	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%
2025-06-06	33.60	33.31	-0.19	-0.57%	33.01	33.60	23080	7663	4.31%
2025-06-05	34.99	33.50	-1.45	-4.15%	33.22	35.00	50415	17088	9.42%
2025-06-04	34.94	34.95	0.07	0.20%	34.35	35.30	29538	10268	5.52%
2025-06-03	35.39	34.88	-1.59	-4.36%	34.35	36.00	42124	14740	7.87%
2025-05-30	37.29	36.47	-1.94	-5.05%	35.36	37.54	70438	25837	13.16%
2025-05-29	35.90	38.41	1.95	5.35%	35.90	38.77	110700	41143	20.69%
2025-05-28	35.56	36.46	1.83	5.28%	35.05	37.25	94396	34048	17.64%
2025-05-27	35.38	34.63	-0.41	-1.17%	34.26	37.58	80740	28784	15.09%
2025-05-26	35.16	35.04	0.69	2.01%	34.91	37.00	83250	29853	15.56%
2025-05-23	35.49	34.35	-1.48	-4.13%	34.27	36.18	58524	20579	10.94%
2025-05-22	35.50	35.83	0.85	2.43%	34.96	37.00	87902	31574	16.43%
2025-05-21	35.60	34.98	-0.70	-1.96%	33.91	35.60	70477	24347	13.17%
2025-05-20	32.44	35.68	3.24	9.99%	31.92	35.68	73175	25092	13.67%
2025-05-19	31.99	32.44	0.65	2.04%	31.73	33.48	35306	11519	6.60%
2025-05-16	31.01	31.79	0.70	2.25%	31.01	32.48	26665	8495	4.98%
2025-05-15	31.49	31.09	-0.42	-1.33%	30.87	31.67	21189	6611	3.96%
2025-05-14	32.29	31.51	-1.26	-3.84%	31.23	32.29	36555	11607	6.83%
2025-05-13	32.27	32.77	0.57	1.77%	31.85	33.76	42224	13841	7.89%
2025-05-12	32.00	32.20	0.49	1.55%	31.69	32.48	17082	5472	3.19%
2025-05-09	32.43	31.71	-0.48	-1.49%	31.25	32.43	15087	4787	2.82%
2025-05-08	31.18	32.19	0.75	2.39%	31.18	32.77	22791	7320	4.26%
2025-05-07	31.71	31.44	-0.26	-0.82%	31.05	32.09	15954	5029	2.98%
2025-05-06	31.10	31.70	0.88	2.86%	30.69	31.74	22761	7137	4.25%
2025-04-30	30.12	30.82	0.68	2.26%	29.92	30.90	17993	5510	3.36%
2025-04-29	28.88	30.14	1.26	4.36%	28.88	30.59	26634	8019	4.98%
2025-04-28	29.28	28.88	-0.59	-2.00%	28.50	29.47	17435	5027	3.26%
2025-04-25	29.53	29.47	-0.16	-0.54%	29.21	29.80	12360	3639	2.31%
2025-04-24	30.25	29.63	-0.79	-2.60%	29.36	30.39	12985	3868	2.43%