万朗磁塑(603150)股票行情 万朗磁塑股票行情 603150股票行情_爱股网
万朗磁塑(603150)股票行情
万朗磁塑(603150)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-24 | 37.38 | 37.65 | 0.54 | 1.46% | 37.07 | 37.77 | 13578 | 5087.20 | 1.59% |
| 2025-10-23 | 37.47 | 37.11 | -0.36 | -0.96% | 36.11 | 37.51 | 19377 | 7109.79 | 2.27% |
| 2025-10-22 | 38.65 | 37.47 | -0.84 | -2.19% | 37.24 | 38.65 | 23271 | 8773.14 | 2.72% |
| 2025-10-21 | 38.76 | 38.31 | -0.44 | -1.14% | 38.04 | 38.81 | 18548 | 7112.40 | 2.17% |
| 2025-10-20 | 38.90 | 38.75 | -0.05 | -0.13% | 38.32 | 39.99 | 17545 | 6867.37 | 2.05% |
| 2025-10-17 | 39.83 | 38.80 | -1.25 | -3.12% | 38.40 | 40.05 | 27291 | 10633.34 | 3.19% |
| 2025-10-16 | 41.58 | 40.05 | -1.65 | -3.96% | 39.79 | 41.71 | 24907 | 10122.37 | 2.91% |
| 2025-10-15 | 38.23 | 41.70 | 3.15 | 8.17% | 38.23 | 42.19 | 54031 | 22027.35 | 6.32% |
| 2025-10-14 | 39.56 | 38.55 | -0.12 | -0.31% | 38.43 | 39.98 | 30819 | 12013.04 | 3.61% |
| 2025-10-13 | 36.31 | 38.67 | -0.79 | -2.00% | 36.31 | 39.06 | 33369 | 12685.28 | 3.90% |
| 2025-10-10 | 40.40 | 39.46 | -0.60 | -1.50% | 39.22 | 41.06 | 35870 | 14355.75 | 4.20% |
| 2025-10-09 | 41.75 | 40.06 | -2.07 | -4.91% | 39.58 | 42.33 | 48444 | 19685.23 | 5.67% |
| 2025-09-30 | 41.65 | 42.13 | 0.48 | 1.15% | 41.43 | 43.88 | 43103 | 18479.04 | 5.04% |
| 2025-09-29 | 42.62 | 41.65 | -0.50 | -1.19% | 40.85 | 42.82 | 29824 | 12401.48 | 3.49% |
| 2025-09-26 | 41.30 | 42.15 | 1.02 | 2.48% | 40.51 | 43.24 | 50157 | 21085.25 | 5.87% |
| 2025-09-25 | 41.24 | 41.13 | 0.70 | 1.73% | 40.68 | 43.68 | 64352 | 26977.78 | 7.53% |
| 2025-09-24 | 39.41 | 40.43 | 1.03 | 2.61% | 38.90 | 40.64 | 34058 | 13599.07 | 3.98% |
| 2025-09-23 | 39.19 | 39.40 | 0.25 | 0.64% | 38.00 | 39.70 | 38697 | 15067.50 | 4.53% |
| 2025-09-22 | 38.10 | 39.15 | 0.72 | 1.87% | 38.07 | 39.69 | 30051 | 11732.70 | 3.52% |
| 2025-09-19 | 39.41 | 38.43 | -1.39 | -3.49% | 38.21 | 39.85 | 34357 | 13288.45 | 4.02% |
| 2025-09-18 | 39.83 | 39.82 | -0.01 | -0.03% | 39.35 | 40.78 | 45086 | 18062.34 | 5.27% |
| 2025-09-17 | 39.37 | 39.83 | 0.29 | 0.73% | 39.18 | 40.49 | 42090 | 16782.20 | 4.92% |
| 2025-09-16 | 39.86 | 39.54 | 0.01 | 0.03% | 39.41 | 40.58 | 51227 | 20438.99 | 5.99% |
| 2025-09-15 | 39.47 | 39.53 | 0.71 | 1.83% | 38.92 | 40.14 | 35210 | 13898.70 | 4.12% |
| 2025-09-12 | 38.82 | 38.82 | 0.00 | 0.00% | 38.34 | 39.05 | 25817 | 9990.19 | 3.02% |
| 2025-09-11 | 38.75 | 38.82 | 0.04 | 0.10% | 37.58 | 39.09 | 40644 | 15612.79 | 4.75% |
| 2025-09-10 | 39.16 | 38.78 | -0.38 | -0.97% | 38.48 | 39.96 | 35634 | 13873.53 | 4.17% |
| 2025-09-09 | 39.03 | 39.16 | -0.63 | -1.58% | 38.85 | 39.83 | 45631 | 17923.08 | 5.34% |
| 2025-09-08 | 37.80 | 39.79 | 1.85 | 4.88% | 37.42 | 40.95 | 71347 | 28131.50 | 8.35% |
| 2025-09-05 | 36.30 | 37.94 | 1.38 | 3.77% | 36.29 | 38.86 | 50718 | 19107.24 | 5.93% |
| 2025-09-04 | 37.10 | 36.56 | -0.98 | -2.61% | 35.90 | 37.98 | 45127 | 16660.80 | 5.28% |
| 2025-09-03 | 36.78 | 37.54 | 0.56 | 1.51% | 36.77 | 39.21 | 70182 | 26621.25 | 8.21% |
| 2025-09-02 | 35.92 | 36.98 | 1.10 | 3.07% | 34.80 | 37.88 | 65387 | 23770.47 | 7.65% |
| 2025-09-01 | 35.75 | 35.88 | 0.12 | 0.34% | 35.48 | 36.50 | 31926 | 11478.51 | 3.73% |
| 2025-08-29 | 36.10 | 35.76 | -0.42 | -1.16% | 35.62 | 36.32 | 34170 | 12295.88 | 4.00% |
| 2025-08-28 | 36.24 | 36.18 | -0.42 | -1.15% | 35.08 | 36.67 | 53324 | 19166.67 | 6.24% |
| 2025-08-27 | 37.98 | 36.60 | -1.46 | -3.84% | 36.60 | 38.33 | 43413 | 16330.86 | 5.08% |
| 2025-08-26 | 38.85 | 38.06 | -0.79 | -2.03% | 37.80 | 38.86 | 40487 | 15491.94 | 4.74% |
| 2025-08-25 | 38.68 | 38.85 | 0.58 | 1.52% | 38.28 | 39.50 | 46629 | 18087.60 | 5.45% |
| 2025-08-22 | 38.11 | 38.27 | 0.09 | 0.24% | 37.87 | 38.80 | 31380 | 11997.80 | 3.67% |
| 2025-08-21 | 39.16 | 38.18 | -0.72 | -1.85% | 38.00 | 39.16 | 24434 | 9383.01 | 2.86% |
| 2025-08-20 | 38.85 | 38.90 | -0.16 | -0.41% | 38.39 | 39.96 | 30007 | 11713.73 | 3.51% |
| 2025-08-19 | 38.67 | 39.06 | -0.71 | -1.79% | 38.02 | 39.37 | 40572 | 15703.67 | 4.75% |
| 2025-08-18 | 40.10 | 39.77 | 0.27 | 0.68% | 39.58 | 40.99 | 45563 | 18249.85 | 5.33% |
| 2025-08-15 | 38.00 | 39.50 | 1.42 | 3.73% | 37.90 | 39.92 | 47832 | 18833.44 | 5.60% |
| 2025-08-14 | 39.50 | 38.08 | -1.44 | -3.64% | 37.82 | 39.84 | 42111 | 16263.97 | 4.93% |
| 2025-08-13 | 40.10 | 39.52 | -0.60 | -1.50% | 38.83 | 40.44 | 54524 | 21504.02 | 6.38% |
| 2025-08-12 | 41.00 | 40.12 | -1.18 | -2.86% | 39.60 | 41.32 | 50722 | 20417.73 | 5.93% |
| 2025-08-11 | 41.20 | 41.30 | 0.06 | 0.15% | 40.00 | 41.68 | 55202 | 22660.20 | 6.46% |
| 2025-08-08 | 40.77 | 41.24 | 0.46 | 1.13% | 40.37 | 42.50 | 60994 | 25409.59 | 7.14% |
| 2025-08-07 | 40.79 | 40.78 | -1.22 | -2.90% | 39.84 | 41.25 | 82420 | 33370.95 | 9.64% |
| 2025-08-06 | 38.93 | 42.00 | 3.07 | 7.89% | 38.64 | 42.70 | 104462 | 42557.50 | 12.22% |
| 2025-08-05 | 39.17 | 38.93 | 0.53 | 1.38% | 38.40 | 39.60 | 110707 | 43134.03 | 12.95% |
| 2025-08-04 | 35.35 | 38.40 | 3.49 | 10.00% | 35.35 | 38.40 | 133992 | 49759.39 | 15.67% |
| 2025-08-01 | 32.80 | 34.91 | 2.42 | 7.45% | 32.51 | 35.74 | 121821 | 42231.35 | 14.25% |
| 2025-07-31 | 32.20 | 32.49 | 0.24 | 0.74% | 32.07 | 32.83 | 24744 | 8044.46 | 2.89% |
| 2025-07-30 | 33.07 | 32.25 | -0.83 | -2.51% | 32.05 | 33.28 | 27945 | 9099.37 | 3.27% |
| 2025-07-29 | 33.56 | 33.08 | -0.54 | -1.61% | 32.81 | 33.61 | 23216 | 7679.71 | 2.72% |
| 2025-07-28 | 33.49 | 33.62 | 0.14 | 0.42% | 33.33 | 33.70 | 27015 | 9056.24 | 3.16% |
| 2025-07-25 | 33.48 | 33.48 | 0.14 | 0.42% | 33.10 | 33.55 | 19216 | 6413.46 | 2.25% |
| 2025-07-24 | 32.49 | 33.34 | 0.74 | 2.27% | 32.49 | 33.55 | 25631 | 8492.96 | 4.79% |
| 2025-07-23 | 32.97 | 32.60 | -0.39 | -1.18% | 32.49 | 32.97 | 19764 | 6458.43 | 3.69% |
| 2025-07-22 | 33.40 | 32.99 | -0.63 | -1.87% | 32.88 | 33.70 | 25452 | 8433.28 | 4.76% |
| 2025-07-21 | 33.46 | 33.62 | 0.24 | 0.72% | 33.11 | 33.63 | 19313 | 6463.12 | 3.61% |
| 2025-07-18 | 33.31 | 33.38 | 0.02 | 0.06% | 33.15 | 33.76 | 23645 | 7899.44 | 4.42% |
| 2025-07-17 | 33.02 | 33.36 | 0.30 | 0.91% | 32.75 | 33.44 | 16217 | 5388.82 | 3.03% |
| 2025-07-16 | 32.83 | 33.06 | 0.12 | 0.36% | 32.83 | 33.11 | 16463 | 5428.20 | 3.08% |
| 2025-07-15 | 33.19 | 32.94 | -0.25 | -0.75% | 32.58 | 33.59 | 29355 | 9672.55 | 5.49% |
| 2025-07-14 | 33.34 | 33.19 | -0.15 | -0.45% | 32.98 | 33.75 | 25937 | 8609.09 | 4.85% |
| 2025-07-11 | 32.68 | 33.34 | 0.89 | 2.74% | 32.44 | 33.77 | 57193 | 19066.06 | 10.69% |
| 2025-07-10 | 32.59 | 32.45 | -0.25 | -0.76% | 32.22 | 32.72 | 23565 | 7641.44 | 4.40% |
| 2025-07-09 | 32.80 | 32.70 | 0.08 | 0.25% | 32.40 | 33.29 | 34749 | 11380.11 | 6.49% |
| 2025-07-08 | 32.25 | 32.62 | 0.37 | 1.15% | 32.14 | 32.78 | 20633 | 6712.10 | 3.86% |
| 2025-07-07 | 32.04 | 32.25 | 0.20 | 0.62% | 31.61 | 32.53 | 16245 | 5232.54 | 3.04% |
| 2025-07-04 | 32.46 | 32.05 | -0.42 | -1.29% | 31.95 | 32.46 | 15058 | 4834.53 | 2.81% |
| 2025-07-03 | 32.07 | 32.64 | 0.39 | 1.21% | 32.07 | 32.80 | 15340 | 4980.40 | 2.87% |
| 2025-07-02 | 32.78 | 32.25 | -0.52 | -1.59% | 31.90 | 32.78 | 17082 | 5513.06 | 3.19% |
| 2025-07-01 | 32.57 | 32.77 | 0.12 | 0.37% | 32.31 | 32.90 | 16874 | 5506.98 | 3.15% |
| 2025-06-30 | 32.59 | 32.65 | 0.09 | 0.28% | 32.30 | 32.96 | 20268 | 6624.52 | 3.79% |
| 2025-06-27 | 32.21 | 32.56 | 0.36 | 1.12% | 32.10 | 32.74 | 13661 | 4432.04 | 2.55% |
上证大盘股票行情在线 K线走势图
万朗磁塑(603150)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
