万顺股份

300057
🏛️ 中国 →
5.98
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 6.13 6.17 6.05 6.14 5,305.2K
09:35 6.14 6.19 6.13 6.16 1,586.6K
09:40 6.16 6.16 6.11 6.12 1,347.8K
09:45 6.12 6.14 6.08 6.08 1,904.5K
09:50 6.08 6.09 6.04 6.04 2,349.3K
09:55 6.05 6.06 6.02 6.04 2,079.0K
10:00 6.05 6.05 6.02 6.03 1,436.9K
10:05 6.03 6.07 6.02 6.07 864.3K
10:10 6.07 6.07 6.04 6.05 567.2K
10:15 6.06 6.07 6.05 6.06 476.4K
10:20 6.06 6.09 6.05 6.09 444.7K
10:25 6.08 6.09 6.07 6.08 432.7K
10:30 6.09 6.09 6.07 6.07 553.8K
10:35 6.07 6.07 6.04 6.05 420.2K
10:40 6.05 6.06 6.04 6.06 371.9K
10:45 6.06 6.08 6.05 6.07 266.5K
10:50 6.06 6.09 6.06 6.07 249.5K
10:55 6.08 6.09 6.07 6.08 457.4K
11:00 6.07 6.08 6.06 6.08 606.2K
11:05 6.09 6.09 6.07 6.07 227.0K
11:10 6.07 6.08 6.06 6.07 408.0K
11:15 6.07 6.07 6.06 6.06 133.3K
11:20 6.06 6.06 6.05 6.06 297.2K
11:25 6.05 6.06 6.04 6.04 449.9K
13:00 6.04 6.04 6.02 6.03 1,010.8K
13:05 6.03 6.04 6.02 6.04 382.3K
13:10 6.04 6.06 6.04 6.05 267.6K
13:15 6.05 6.06 6.04 6.04 148.0K
13:20 6.04 6.05 6.04 6.04 194.7K
13:25 6.04 6.04 6.03 6.04 413.9K
13:30 6.03 6.04 6.03 6.04 255.8K
13:35 6.04 6.04 6.03 6.03 735.0K
13:40 6.03 6.03 6.01 6.03 1,451.7K
13:45 6.02 6.04 6.01 6.04 475.2K
13:50 6.04 6.04 6.01 6.01 438.9K
13:55 6.01 6.02 6.00 6.00 834.7K
14:00 6.01 6.02 6.00 6.02 770.0K
14:05 6.02 6.02 6.01 6.01 189.9K
14:10 6.01 6.02 5.99 5.99 529.7K
14:15 5.99 6.02 5.99 6.01 979.8K
14:20 6.01 6.02 6.00 6.01 191.4K
14:25 6.00 6.01 5.98 5.99 889.6K
14:30 5.99 6.01 5.99 6.00 495.2K
14:35 5.99 6.02 5.99 6.01 505.1K
14:40 6.00 6.02 6.00 6.02 507.2K
14:45 6.01 6.02 6.00 6.01 933.7K
14:50 6.00 6.01 5.99 5.99 1,118.0K
14:55 5.99 6.00 5.99 6.00 594.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 6.12 6.20 5.98 5.98 38.1M
2025-09-25 6.16 6.64 6.13 6.18 59.5M
2025-09-24 6.00 6.17 5.92 6.16 39.8M
2025-09-23 6.31 6.38 5.88 6.01 55.9M
2025-09-22 6.35 6.37 6.18 6.36 31.0M
2025-09-19 6.44 6.44 6.22 6.33 48.2M
2025-09-18 6.68 6.74 6.36 6.44 87.1M
2025-09-17 6.24 6.88 6.19 6.73 129.7M
2025-09-16 6.11 6.26 6.03 6.24 42.0M
2025-09-15 6.20 6.30 6.09 6.10 39.6M
2025-09-12 6.22 6.36 6.13 6.29 54.2M
2025-09-11 6.16 6.24 5.97 6.24 55.2M
2025-09-10 6.33 6.45 6.13 6.24 50.9M
2025-09-09 6.17 6.40 6.09 6.32 59.4M
2025-09-08 6.19 6.27 6.10 6.20 42.6M
2025-09-05 5.98 6.18 5.92 6.18 54.3M
2025-09-04 6.13 6.29 5.74 5.86 59.7M
2025-09-03 6.35 6.45 5.98 6.08 66.1M
2025-09-02 6.39 6.82 6.36 6.46 108.9M
2025-09-01 6.18 6.27 6.12 6.21 42.5M
2025-08-29 6.24 6.31 6.13 6.15 51.4M
2025-08-28 6.41 6.59 6.12 6.34 76.9M
2025-08-27 6.80 6.95 6.42 6.44 111.0M
2025-08-26 6.42 7.00 6.29 6.83 153.2M
2025-08-25 6.50 6.62 6.35 6.59 99.1M
2025-08-22 6.43 6.65 6.33 6.51 120.1M
2025-08-21 6.00 7.00 5.88 6.61 164.5M
2025-08-20 5.89 5.97 5.83 5.96 34.0M
2025-08-19 5.80 5.91 5.77 5.88 31.8M
2025-08-18 5.83 5.86 5.76 5.81 24.9M
2025-08-15 5.63 5.78 5.62 5.78 25.2M
2025-08-14 5.86 5.87 5.63 5.64 31.7M
2025-08-13 5.74 5.86 5.73 5.82 29.1M
2025-08-12 5.79 5.82 5.71 5.74 16.9M
2025-08-11 5.72 5.84 5.70 5.81 25.2M
2025-08-08 5.71 5.78 5.66 5.74 17.1M
2025-08-07 5.76 5.81 5.68 5.73 18.4M
2025-08-06 5.74 5.80 5.70 5.78 19.0M
2025-08-05 5.71 5.78 5.70 5.75 19.8M
2025-08-04 5.59 5.72 5.50 5.71 24.0M
2025-08-01 5.61 5.72 5.58 5.63 17.8M
2025-07-31 5.69 5.80 5.60 5.63 22.5M
2025-07-30 5.88 5.95 5.69 5.75 32.9M
2025-07-29 5.81 6.02 5.78 5.87 52.7M
2025-07-28 5.67 5.82 5.61 5.82 37.7M
2025-07-25 5.70 5.71 5.61 5.66 14.4M
2025-07-24 5.57 5.70 5.57 5.67 20.1M
2025-07-23 5.66 5.68 5.57 5.58 20.5M
2025-07-22 5.71 5.73 5.64 5.68 23.5M
2025-07-21 5.65 5.69 5.59 5.68 28.4M
2025-07-18 5.59 5.75 5.59 5.64 30.6M
2025-07-17 5.48 5.60 5.46 5.59 21.1M
2025-07-16 5.51 5.55 5.46 5.48 18.0M
2025-07-15 5.60 5.60 5.44 5.51 25.9M
2025-07-14 5.61 5.69 5.58 5.60 24.8M
2025-07-11 5.59 5.62 5.50 5.56 28.9M
2025-07-10 5.63 5.69 5.54 5.59 39.9M
2025-07-09 5.75 5.80 5.65 5.67 43.0M
2025-07-08 5.60 5.87 5.59 5.75 54.0M
2025-07-07 5.60 5.76 5.52 5.63 48.2M
2025-07-04 5.97 6.09 5.69 5.69 88.1M
2025-07-03 5.76 6.18 5.76 6.12 119.6M
2025-07-02 5.60 5.89 5.53 5.71 88.1M
2025-07-01 5.68 6.26 5.65 5.84 128.3M
2025-06-30 5.65 5.73 5.38 5.45 56.3M
2025-06-27 5.34 5.94 5.31 5.50 90.1M
2025-06-26 5.30 5.41 5.25 5.25 35.2M
2025-06-25 5.35 5.47 5.23 5.34 44.0M
2025-06-24 5.31 5.39 5.23 5.36 50.8M
2025-06-23 5.10 5.36 5.05 5.36 64.4M
2025-06-20 4.90 5.19 4.89 5.14 56.0M
2025-06-19 4.99 5.07 4.88 4.91 25.4M
2025-06-18 4.97 5.01 4.91 4.99 17.4M
2025-06-17 4.93 5.03 4.88 4.96 18.1M
2025-06-16 4.80 4.98 4.79 4.95 19.1M
2025-06-13 4.89 4.91 4.80 4.81 13.3M
2025-06-12 4.93 4.94 4.88 4.93 11.2M
2025-06-11 4.90 4.98 4.90 4.92 12.5M
2025-06-10 4.94 5.00 4.86 4.92 20.1M
2025-06-09 4.93 4.97 4.89 4.95 15.5M
2025-06-06 4.82 4.98 4.81 4.93 29.2M
2025-06-05 4.84 4.85 4.77 4.82 12.9M
2025-06-04 4.70 4.83 4.70 4.81 18.8M
2025-06-03 4.68 4.76 4.66 4.70 11.6M
2025-05-30 4.77 4.81 4.68 4.70 13.1M
2025-05-29 4.68 4.83 4.68 4.80 16.5M
2025-05-28 4.77 4.80 4.66 4.68 11.8M
2025-05-27 4.72 4.80 4.68 4.77 12.3M
2025-05-26 4.66 4.74 4.66 4.74 10.4M
2025-05-23 4.72 4.81 4.68 4.68 15.0M
2025-05-22 4.79 4.88 4.73 4.74 13.2M
2025-05-21 4.85 4.86 4.79 4.83 10.8M
2025-05-20 4.82 4.88 4.78 4.85 12.2M
2025-05-19 4.78 4.83 4.71 4.83 12.6M
2025-05-16 4.74 4.80 4.71 4.75 10.0M
2025-05-15 4.80 4.82 4.73 4.75 11.3M
2025-05-14 4.80 4.85 4.75 4.82 11.2M
2025-05-13 4.88 4.90 4.79 4.81 12.6M
2025-05-12 4.82 4.85 4.81 4.84 13.0M
2025-05-09 4.87 4.87 4.75 4.79 14.4M
2025-05-08 4.76 4.88 4.76 4.88 14.0M
2025-05-07 4.83 4.87 4.73 4.79 16.9M
2025-05-06 4.68 4.78 4.68 4.77 18.3M
2025-04-30 4.60 4.68 4.58 4.64 11.3M
2025-04-29 4.55 4.64 4.53 4.60 11.4M
2025-04-28 4.55 4.62 4.51 4.56 14.6M
2025-04-25 4.53 4.61 4.48 4.55 12.3M
2025-04-24 4.60 4.61 4.50 4.54 12.7M
2025-04-23 4.59 4.63 4.55 4.60 14.6M
2025-04-22 4.61 4.66 4.54 4.58 18.8M
2025-04-21 4.48 4.65 4.42 4.63 28.3M
2025-04-18 4.39 4.79 4.37 4.57 38.8M
2025-04-17 4.36 4.43 4.31 4.40 12.2M
2025-04-16 4.46 4.49 4.30 4.37 16.3M
2025-04-15 4.44 4.51 4.40 4.46 11.7M
2025-04-14 4.42 4.49 4.39 4.46 19.7M
2025-04-11 4.31 4.40 4.29 4.34 15.9M
2025-04-10 4.42 4.47 4.32 4.33 24.6M
2025-04-09 4.07 4.30 3.83 4.28 30.2M
2025-04-08 4.05 4.27 4.04 4.16 25.9M
2025-04-07 4.65 4.65 3.95 4.01 37.5M
2025-04-03 4.88 5.00 4.86 4.93 11.7M
2025-04-02 4.96 5.01 4.91 4.93 8.5M
2025-04-01 4.91 5.02 4.91 4.96 9.9M
2025-03-31 4.99 5.02 4.85 4.91 16.5M
2025-03-28 5.12 5.13 5.04 5.04 12.7M
2025-03-27 5.18 5.20 5.10 5.12 14.1M
2025-03-26 5.11 5.27 5.11 5.22 17.5M
2025-03-25 5.15 5.22 5.01 5.15 20.4M
2025-03-24 5.46 5.47 5.04 5.15 38.0M
2025-03-21 5.30 5.54 5.26 5.46 46.2M
2025-03-20 5.38 5.42 5.33 5.34 13.1M
2025-03-19 5.43 5.44 5.33 5.35 17.7M
2025-03-18 5.49 5.52 5.43 5.45 14.9M
2025-03-17 5.51 5.55 5.46 5.46 14.0M
2025-03-14 5.45 5.52 5.39 5.51 19.2M
2025-03-13 5.49 5.54 5.38 5.45 23.7M
2025-03-12 5.52 5.57 5.50 5.51 20.7M
2025-03-11 5.41 5.53 5.38 5.52 20.5M
2025-03-10 5.58 5.62 5.48 5.50 22.8M
2025-03-07 5.51 5.64 5.48 5.56 40.8M
2025-03-06 5.46 5.57 5.43 5.54 30.6M
2025-03-05 5.42 5.51 5.32 5.45 24.9M
2025-03-04 5.36 5.44 5.34 5.43 20.3M
2025-03-03 5.28 5.55 5.28 5.40 30.7M
2025-02-28 5.50 5.53 5.26 5.28 32.7M
2025-02-27 5.59 5.64 5.48 5.56 32.6M
2025-02-26 5.54 5.66 5.54 5.60 31.1M
2025-02-25 5.46 5.60 5.42 5.52 31.3M
2025-02-24 5.59 5.63 5.49 5.53 40.2M
2025-02-21 5.64 5.69 5.55 5.63 48.4M
2025-02-20 5.74 5.76 5.61 5.63 41.0M
2025-02-19 5.60 5.78 5.52 5.78 51.8M
2025-02-18 5.80 6.00 5.65 5.69 58.1M
2025-02-17 6.18 6.28 5.86 5.88 75.7M
2025-02-14 5.95 6.10 5.76 6.07 93.8M
2025-02-13 5.90 6.03 5.71 5.97 86.4M
2025-02-12 5.76 6.06 5.70 5.97 87.0M
2025-02-11 6.00 6.12 5.80 5.88 123.1M
2025-02-10 6.15 6.54 5.86 6.30 203.3M
2025-02-07 5.02 5.59 5.01 5.59 61.6M
2025-02-06 4.56 4.69 4.50 4.66 15.6M
2025-02-05 4.53 4.61 4.50 4.56 8.8M
2025-01-27 4.54 4.66 4.47 4.47 10.1M
2025-01-24 4.49 4.55 4.45 4.53 10.0M
2025-01-23 4.55 4.69 4.51 4.51 15.0M
2025-01-22 4.53 4.56 4.42 4.49 16.1M
2025-01-21 4.78 4.80 4.62 4.64 10.2M
2025-01-20 4.76 4.88 4.72 4.76 13.5M
2025-01-17 4.65 4.77 4.62 4.70 10.6M
2025-01-16 4.67 4.76 4.64 4.70 8.0M
2025-01-15 4.71 4.74 4.62 4.64 6.6M
2025-01-14 4.52 4.72 4.48 4.70 12.3M
2025-01-13 4.40 4.50 4.31 4.47 9.0M
2025-01-10 4.61 4.65 4.44 4.44 8.8M
2025-01-09 4.57 4.64 4.52 4.61 8.3M
2025-01-08 4.66 4.67 4.44 4.58 14.5M
2025-01-07 4.56 4.66 4.49 4.66 13.1M
2025-01-06 4.52 4.59 4.36 4.54 10.7M
2025-01-03 4.72 4.74 4.50 4.51 12.8M
2025-01-02 4.82 4.87 4.65 4.70 10.6M