万朗磁塑

603150
🏛️ 中国 →
42.15
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 41.50 43.28 41.30 43.09 1,021.4K
09:35 43.25 43.66 42.90 43.03 593.8K
09:40 43.02 43.36 42.85 43.01 263.0K
09:45 43.01 43.07 42.85 43.02 305.7K
09:50 42.96 42.98 42.48 42.48 181.2K
09:55 42.47 42.47 42.00 42.08 211.7K
10:00 42.08 42.29 41.89 41.93 157.6K
10:05 41.96 42.11 41.86 42.11 125.7K
10:10 42.11 42.12 41.93 41.93 106.7K
10:15 41.91 41.95 41.62 41.66 108.8K
10:20 41.66 41.86 41.63 41.65 80.9K
10:25 41.66 41.82 41.60 41.78 78.6K
10:30 41.77 41.79 41.46 41.62 117.8K
10:35 41.62 41.65 41.54 41.65 67.6K
10:40 41.63 41.84 41.63 41.77 62.6K
10:45 41.76 41.77 41.66 41.66 43.1K
10:50 41.66 41.70 41.54 41.57 61.0K
10:55 41.57 41.79 41.45 41.79 137.7K
11:00 41.79 41.80 41.65 41.72 29.3K
11:05 41.70 41.91 41.62 41.73 105.2K
11:10 41.72 41.72 41.55 41.61 50.8K
11:15 41.59 41.63 41.49 41.55 64.4K
11:20 41.55 41.55 41.47 41.52 39.1K
11:25 41.51 41.70 41.50 41.70 75.8K
13:00 41.63 41.83 41.46 41.46 126.8K
13:05 41.45 41.54 41.33 41.33 90.4K
13:10 41.28 41.43 41.28 41.32 63.6K
13:15 41.34 41.55 41.34 41.40 58.5K
13:20 41.40 41.58 41.40 41.47 34.5K
13:25 41.47 41.61 41.40 41.40 84.1K
13:30 41.38 41.57 41.38 41.52 62.7K
13:35 41.50 41.62 41.43 41.45 70.0K
13:40 41.45 41.45 41.24 41.25 52.1K
13:45 41.31 41.31 41.21 41.23 32.2K
13:50 41.23 41.23 41.05 41.18 96.2K
13:55 41.21 41.21 40.68 40.76 340.5K
14:00 40.80 40.99 40.79 40.89 198.5K
14:05 40.88 40.88 40.77 40.85 93.5K
14:10 40.85 40.85 40.75 40.75 88.9K
14:15 40.75 40.79 40.71 40.74 58.3K
14:20 40.74 40.79 40.71 40.79 65.3K
14:25 40.79 41.23 40.79 41.19 158.6K
14:30 41.21 41.27 41.10 41.11 84.1K
14:35 41.11 41.13 40.93 41.05 69.7K
14:40 41.06 41.14 41.02 41.13 88.9K
14:45 41.13 41.20 41.09 41.16 86.1K
14:50 41.16 41.16 41.09 41.14 111.3K
14:55 41.13 41.17 41.13 41.16 43.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 41.30 43.24 40.51 42.15 5.0M
2025-09-25 41.24 43.68 40.68 41.13 6.4M
2025-09-24 39.41 40.64 38.90 40.43 3.4M
2025-09-23 39.19 39.70 38.00 39.40 3.9M
2025-09-22 38.10 39.69 38.07 39.15 3.0M
2025-09-19 39.41 39.85 38.21 38.43 3.4M
2025-09-18 39.83 40.78 39.35 39.82 4.5M
2025-09-17 39.37 40.49 39.18 39.83 4.2M
2025-09-16 39.86 40.58 39.41 39.54 5.1M
2025-09-15 39.47 40.14 38.92 39.53 3.5M
2025-09-12 38.82 39.05 38.34 38.82 2.6M
2025-09-11 38.75 39.09 37.58 38.82 4.1M
2025-09-10 39.16 39.96 38.48 38.78 3.6M
2025-09-09 39.03 39.83 38.85 39.16 4.6M
2025-09-08 37.80 40.95 37.42 39.79 7.1M
2025-09-05 36.30 38.86 36.29 37.94 5.1M
2025-09-04 37.10 37.98 35.90 36.56 4.5M
2025-09-03 36.78 39.21 36.77 37.54 7.0M
2025-09-02 35.92 37.88 34.80 36.98 6.5M
2025-09-01 35.75 36.50 35.48 35.88 3.2M
2025-08-29 36.10 36.32 35.62 35.76 3.4M
2025-08-28 36.24 36.67 35.08 36.18 5.3M
2025-08-27 37.98 38.33 36.60 36.60 4.3M
2025-08-26 38.85 38.86 37.80 38.06 4.0M
2025-08-25 38.68 39.50 38.28 38.85 4.7M
2025-08-22 38.11 38.80 37.87 38.27 3.1M
2025-08-21 39.16 39.16 38.00 38.18 2.4M
2025-08-20 38.85 39.96 38.39 38.90 3.0M
2025-08-19 38.67 39.37 38.02 39.06 4.1M
2025-08-18 40.10 40.99 39.58 39.77 4.6M
2025-08-15 38.00 39.92 37.90 39.50 4.8M
2025-08-14 39.50 39.84 37.82 38.08 4.2M
2025-08-13 40.10 40.44 38.83 39.52 5.5M
2025-08-12 41.00 41.32 39.60 40.12 5.1M
2025-08-11 41.20 41.68 40.00 41.30 5.5M
2025-08-08 40.77 42.50 40.37 41.24 6.1M
2025-08-07 40.79 41.25 39.84 40.78 8.2M
2025-08-06 38.93 42.70 38.64 42.00 10.4M
2025-08-05 39.17 39.60 38.40 38.93 11.1M
2025-08-04 35.35 38.40 35.35 38.40 13.4M
2025-08-01 32.80 35.74 32.51 34.91 12.2M
2025-07-31 32.20 32.83 32.07 32.49 2.5M
2025-07-30 33.07 33.28 32.05 32.25 2.8M
2025-07-29 33.56 33.61 32.81 33.08 2.3M
2025-07-28 33.49 33.70 33.33 33.62 2.7M
2025-07-25 33.48 33.55 33.10 33.48 1.9M
2025-07-24 32.49 33.55 32.49 33.34 2.6M
2025-07-23 32.97 32.97 32.49 32.60 2.0M
2025-07-22 33.40 33.70 32.88 32.99 2.5M
2025-07-21 33.46 33.63 33.11 33.62 1.9M
2025-07-18 33.31 33.76 33.15 33.38 2.4M
2025-07-17 33.02 33.44 32.75 33.36 1.6M
2025-07-16 32.83 33.11 32.83 33.06 1.6M
2025-07-15 33.19 33.59 32.58 32.94 2.9M
2025-07-14 33.34 33.75 32.98 33.19 2.6M
2025-07-11 32.68 33.77 32.44 33.34 5.7M
2025-07-10 32.59 32.72 32.22 32.45 2.4M
2025-07-09 32.80 33.29 32.40 32.70 3.5M
2025-07-08 32.25 32.78 32.14 32.62 2.1M
2025-07-07 32.04 32.53 31.61 32.25 1.6M
2025-07-04 32.46 32.46 31.95 32.05 1.5M
2025-07-03 32.07 32.80 32.07 32.64 1.5M
2025-07-02 32.78 32.78 31.90 32.25 1.7M
2025-07-01 32.57 32.90 32.31 32.77 1.7M
2025-06-30 32.59 32.96 32.30 32.65 2.0M
2025-06-27 32.21 32.74 32.10 32.56 1.4M
2025-06-26 32.77 33.08 32.20 32.20 2.4M
2025-06-25 32.80 33.22 32.41 32.86 2.8M
2025-06-24 32.50 33.49 32.49 32.77 4.0M
2025-06-23 30.74 31.43 30.74 31.28 1.8M
2025-06-20 31.55 31.84 30.91 30.96 1.5M
2025-06-19 32.22 32.69 31.35 31.57 2.0M
2025-06-18 32.30 32.39 31.60 32.23 1.7M
2025-06-17 32.45 32.99 32.13 32.44 1.9M
2025-06-16 32.21 33.01 32.20 32.41 2.1M
2025-06-13 33.48 34.06 32.50 32.59 3.0M
2025-06-12 34.00 34.17 33.50 33.76 2.7M
2025-06-11 32.66 34.87 32.66 34.22 5.7M
2025-06-10 33.91 33.91 32.15 32.63 3.6M
2025-06-09 33.30 34.29 33.18 33.96 3.0M
2025-06-06 33.60 33.60 33.01 33.31 2.3M
2025-06-05 34.99 35.00 33.22 33.50 5.0M
2025-06-04 34.94 35.30 34.35 34.95 3.0M
2025-06-03 35.39 36.00 34.35 34.88 4.2M
2025-05-30 37.29 37.54 35.36 36.47 7.0M
2025-05-29 35.90 38.77 35.90 38.41 11.1M
2025-05-28 35.56 37.25 35.05 36.46 9.4M
2025-05-27 35.38 37.58 34.26 34.63 8.1M
2025-05-26 35.16 37.00 34.91 35.04 8.3M
2025-05-23 35.49 36.18 34.27 34.35 5.9M
2025-05-22 35.50 37.00 34.96 35.83 8.8M
2025-05-21 35.60 35.60 33.91 34.98 7.0M
2025-05-20 32.44 35.68 31.92 35.68 7.3M
2025-05-19 31.99 33.48 31.73 32.44 3.5M
2025-05-16 31.01 32.48 31.01 31.79 2.7M
2025-05-15 31.49 31.67 30.87 31.09 2.1M
2025-05-14 32.29 32.29 31.23 31.51 3.7M
2025-05-13 32.27 33.76 31.85 32.77 4.2M
2025-05-12 32.00 32.48 31.69 32.20 1.7M
2025-05-09 32.43 32.43 31.25 31.71 1.5M
2025-05-08 31.18 32.77 31.18 32.19 2.3M
2025-05-07 31.71 32.09 31.05 31.44 1.6M
2025-05-06 31.10 31.74 30.69 31.70 2.3M
2025-04-30 30.12 30.90 29.92 30.82 1.8M
2025-04-29 28.88 30.59 28.88 30.14 2.7M
2025-04-28 29.28 29.47 28.50 28.88 1.7M
2025-04-25 29.53 29.80 29.21 29.47 1.2M
2025-04-24 30.25 30.39 29.36 29.63 1.3M
2025-04-23 29.68 30.74 29.61 30.42 2.3M
2025-04-22 29.18 29.51 29.06 29.38 0.9M
2025-04-21 28.96 29.38 28.67 29.32 1.1M
2025-04-18 29.26 29.26 28.40 28.96 1.2M
2025-04-17 28.83 29.30 28.51 29.12 1.2M
2025-04-16 29.58 29.70 28.13 28.86 1.5M
2025-04-15 29.80 29.80 29.06 29.60 1.4M
2025-04-14 29.67 30.03 29.00 29.28 2.0M
2025-04-11 28.95 29.67 28.67 29.12 1.8M
2025-04-10 28.50 29.25 28.10 28.95 3.8M
2025-04-09 26.01 27.80 25.34 27.34 4.3M
2025-04-08 29.00 29.20 26.68 27.15 5.3M
2025-04-07 30.03 30.56 29.64 29.64 0.7M
2025-04-03 33.35 33.79 32.46 32.93 1.3M
2025-04-02 33.69 34.89 33.61 33.95 1.4M
2025-04-01 33.59 34.10 33.45 33.69 1.1M
2025-03-31 33.80 33.80 32.68 33.68 1.7M
2025-03-28 34.55 34.78 33.71 33.78 1.2M
2025-03-27 34.85 35.36 34.41 34.55 1.5M
2025-03-26 34.51 35.63 34.51 34.99 1.3M
2025-03-25 35.70 35.93 34.41 34.73 1.8M
2025-03-24 37.35 37.52 34.36 35.70 2.8M
2025-03-21 37.29 38.35 36.73 36.81 2.6M
2025-03-20 35.82 38.90 35.80 37.66 5.4M
2025-03-19 36.30 36.70 35.60 36.19 4.2M
2025-03-18 38.27 38.65 37.60 37.91 2.2M
2025-03-17 38.37 38.86 37.00 37.90 2.9M
2025-03-14 38.14 39.68 37.02 38.32 3.9M
2025-03-13 40.22 41.50 37.35 38.01 6.4M
2025-03-12 38.70 41.53 38.70 40.20 6.1M
2025-03-11 35.53 38.30 35.13 37.75 4.4M
2025-03-10 35.53 36.25 35.35 35.95 1.9M
2025-03-07 36.18 36.36 35.41 35.70 2.2M
2025-03-06 35.74 36.80 35.51 36.30 3.0M
2025-03-05 36.00 36.22 35.30 35.74 2.0M
2025-03-04 35.42 36.37 35.42 36.11 2.3M
2025-03-03 35.54 36.56 34.74 36.08 4.7M
2025-02-28 37.88 38.31 35.28 35.37 5.0M
2025-02-27 39.72 40.78 37.52 38.67 6.1M
2025-02-26 39.08 40.18 38.30 39.51 5.4M
2025-02-25 36.15 40.54 35.70 39.06 7.3M
2025-02-24 35.83 37.38 35.01 36.85 5.4M
2025-02-21 35.80 36.78 35.49 35.89 5.6M
2025-02-20 34.45 37.13 34.11 36.44 7.0M
2025-02-19 33.20 36.37 33.20 34.68 8.1M
2025-02-18 32.99 35.00 32.79 33.58 6.1M
2025-02-17 34.19 35.64 33.35 33.79 8.6M
2025-02-14 31.83 33.33 31.40 33.33 7.7M
2025-02-13 32.16 33.00 31.67 31.89 6.5M
2025-02-12 31.38 32.64 30.93 32.21 6.7M
2025-02-11 33.07 33.78 31.49 31.80 9.8M
2025-02-10 30.73 35.52 30.03 33.40 15.7M
2025-02-07 32.34 32.34 30.89 32.34 13.3M
2025-02-06 26.78 29.40 26.64 29.40 4.2M
2025-02-05 27.07 27.18 26.63 26.73 0.6M
2025-01-27 26.90 27.33 26.90 27.04 0.6M
2025-01-24 26.66 26.94 26.62 26.89 0.4M
2025-01-23 26.92 27.20 26.67 26.70 0.6M
2025-01-22 26.56 26.72 26.28 26.69 0.5M
2025-01-21 27.27 27.27 26.61 26.80 0.5M
2025-01-20 26.60 27.10 26.31 26.94 0.8M
2025-01-17 26.09 26.44 26.01 26.41 0.5M
2025-01-16 26.03 26.55 25.96 26.14 0.6M
2025-01-15 26.25 26.29 25.85 26.03 0.7M
2025-01-14 25.37 26.13 25.37 26.13 1.1M
2025-01-13 25.35 25.51 24.83 25.37 0.5M
2025-01-10 25.60 25.95 25.37 25.55 1.0M
2025-01-09 25.31 25.79 25.31 25.63 0.5M
2025-01-08 25.28 25.64 24.88 25.54 0.6M
2025-01-07 25.12 25.60 25.04 25.44 0.7M
2025-01-06 25.46 25.48 24.51 25.23 0.8M
2025-01-03 26.00 26.15 25.01 25.01 0.9M
2025-01-02 26.41 26.96 25.73 25.90 0.9M