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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 9.49 9.90 9.38 9.41 17.7M
2021-12-30 9.63 9.71 9.35 9.40 17.7M
2021-12-29 9.80 9.92 9.52 9.57 17.4M
2021-12-28 10.10 10.30 9.67 9.76 22.2M
2021-12-27 10.18 10.45 9.90 10.09 19.8M
2021-12-24 9.99 10.45 9.89 9.93 29.4M
2021-12-23 10.16 10.32 9.80 10.18 25.9M
2021-12-22 9.31 10.19 9.27 10.02 43.6M
2021-12-21 9.07 9.28 9.02 9.21 8.6M
2021-12-20 8.98 9.66 8.98 9.13 15.9M
2021-12-17 9.48 9.59 8.95 9.08 13.7M
2021-12-16 9.33 9.38 9.17 9.24 9.1M
2021-12-15 9.47 9.58 9.26 9.33 11.6M
2021-12-14 9.39 9.82 9.36 9.52 17.3M
2021-12-13 9.61 9.75 9.20 9.40 20.6M
2021-12-10 9.17 9.78 9.05 9.71 25.0M
2021-12-09 9.13 9.20 8.92 9.13 12.4M
2021-12-08 9.06 9.25 9.00 9.12 16.3M
2021-12-07 9.58 9.66 8.85 8.89 29.9M
2021-12-06 10.09 10.09 9.50 9.61 26.8M
2021-12-03 9.78 10.20 9.65 10.19 35.7M
2021-12-02 9.48 9.71 9.39 9.59 16.6M
2021-12-01 9.49 9.67 9.37 9.52 12.7M
2021-11-30 10.00 10.17 9.34 9.48 28.6M
2021-11-29 9.09 9.76 9.06 9.76 27.9M
2021-11-26 9.21 9.51 9.05 9.24 19.5M
2021-11-25 9.54 9.99 9.26 9.28 25.0M
2021-11-24 9.35 10.11 9.31 9.65 34.8M
2021-11-23 9.25 9.65 8.95 9.44 31.3M
2021-11-22 9.25 9.62 8.96 9.39 32.4M
2021-11-19 9.71 9.89 8.89 9.20 41.9M
2021-11-18 9.30 10.68 9.30 9.71 51.9M
2021-11-17 8.79 9.06 8.74 9.01 15.6M
2021-11-16 9.00 9.25 8.80 8.84 17.7M
2021-11-15 9.35 9.35 8.80 8.97 19.5M
2021-11-12 8.83 9.17 8.74 9.16 20.1M
2021-11-11 8.52 8.99 8.51 8.82 18.8M
2021-11-10 8.31 8.88 8.31 8.60 23.8M
2021-11-09 8.31 8.45 8.17 8.40 16.8M
2021-11-08 7.82 8.20 7.81 8.15 14.8M
2021-11-05 8.06 8.29 7.77 7.82 16.3M
2021-11-04 8.23 8.48 8.12 8.16 20.0M
2021-11-03 7.83 8.05 7.66 7.99 13.0M
2021-11-02 7.89 8.23 7.81 7.85 20.1M
2021-11-01 7.90 8.04 7.80 7.92 12.0M
2021-10-29 7.49 8.05 7.40 7.94 21.8M
2021-10-28 7.63 7.65 7.27 7.48 17.5M
2021-10-27 7.15 7.53 7.02 7.44 15.4M
2021-10-26 7.33 7.58 7.27 7.28 11.6M
2021-10-25 7.20 7.29 7.06 7.26 7.1M
2021-10-22 7.13 7.47 7.13 7.25 11.3M
2021-10-21 7.28 7.33 7.12 7.18 7.1M
2021-10-20 7.24 7.43 7.05 7.30 9.3M
2021-10-19 7.05 7.45 6.97 7.21 11.6M
2021-10-18 6.66 7.11 6.66 7.08 14.0M
2021-10-15 6.90 6.94 6.58 6.61 9.7M
2021-10-14 6.80 7.00 6.69 6.86 8.1M
2021-10-13 7.01 7.14 6.71 6.81 13.8M
2021-10-12 7.65 7.68 6.95 7.10 15.0M
2021-10-11 7.94 7.99 7.59 7.69 8.4M
2021-10-08 8.13 8.28 7.92 7.93 7.4M
2021-09-30 7.89 8.14 7.80 8.05 11.1M
2021-09-29 7.65 7.94 7.61 7.78 10.9M
2021-09-28 7.90 8.00 7.58 7.74 9.1M
2021-09-27 8.15 8.15 7.55 7.82 13.1M
2021-09-24 8.55 8.58 7.89 8.07 23.3M
2021-09-23 8.61 8.85 8.56 8.69 25.8M
2021-09-22 8.46 8.95 8.39 8.81 33.2M
2021-09-17 8.39 8.65 8.10 8.21 16.6M
2021-09-16 8.81 8.94 8.40 8.40 24.2M
2021-09-15 8.25 8.77 8.20 8.68 27.6M
2021-09-14 8.11 8.50 8.06 8.19 20.2M
2021-09-13 8.49 8.50 8.04 8.18 16.3M
2021-09-10 8.25 8.60 8.15 8.36 26.6M
2021-09-09 7.93 8.35 7.90 8.29 24.7M
2021-09-08 8.02 8.09 7.82 8.00 18.8M
2021-09-07 7.74 8.09 7.72 7.94 21.1M
2021-09-06 7.70 7.79 7.35 7.77 20.1M
2021-09-03 7.50 7.95 7.41 7.67 23.3M
2021-09-02 7.21 7.60 7.12 7.54 18.6M
2021-09-01 7.58 7.71 7.16 7.24 25.4M
2021-08-31 8.02 8.05 7.38 7.58 30.6M
2021-08-30 7.90 8.31 7.89 8.02 26.7M
2021-08-27 8.25 8.41 8.00 8.20 31.8M
2021-08-26 9.10 9.47 8.60 8.64 41.2M
2021-08-25 8.63 8.79 8.31 8.69 27.6M
2021-08-24 8.39 8.59 8.25 8.52 26.5M
2021-08-23 8.40 8.53 8.20 8.46 23.6M
2021-08-20 8.81 8.89 8.26 8.29 30.1M
2021-08-19 8.96 9.08 8.32 8.92 39.0M
2021-08-18 9.09 9.28 8.71 8.91 44.2M
2021-08-17 9.16 9.88 8.85 9.37 57.6M
2021-08-16 9.05 9.77 9.02 9.15 44.3M
2021-08-13 9.33 9.47 8.99 9.17 64.3M
2021-08-12 8.28 10.14 8.09 9.82 108.7M
2021-08-11 8.08 8.57 7.91 8.45 48.8M
2021-08-10 7.65 8.10 7.53 7.93 38.6M
2021-08-09 7.88 7.91 7.41 7.77 31.0M
2021-08-06 7.35 8.11 7.32 7.81 45.4M
2021-08-05 7.51 7.53 7.27 7.34 21.8M
2021-08-04 7.50 7.68 7.46 7.58 25.9M
2021-08-03 7.91 7.99 7.45 7.56 43.5M
2021-08-02 7.65 8.03 7.50 7.80 59.7M
2021-07-30 7.22 8.23 6.82 7.65 74.6M
2021-07-29 6.59 7.07 6.50 6.96 38.5M
2021-07-28 6.36 6.81 6.30 6.34 25.2M
2021-07-27 7.18 7.26 6.60 6.61 36.8M
2021-07-26 7.18 7.55 7.12 7.34 40.0M
2021-07-23 7.49 8.29 7.02 7.12 58.6M
2021-07-22 6.71 7.00 6.55 6.91 28.2M
2021-07-21 6.38 6.76 6.35 6.70 27.5M
2021-07-20 6.25 6.40 6.16 6.36 12.6M
2021-07-19 6.23 6.64 6.15 6.33 22.0M
2021-07-16 6.21 6.43 6.16 6.23 19.6M
2021-07-15 6.50 6.52 6.09 6.18 23.6M
2021-07-14 6.50 6.63 6.35 6.57 20.0M
2021-07-13 6.77 6.86 6.32 6.50 28.9M
2021-07-12 6.87 6.98 6.73 6.81 21.9M
2021-07-09 7.09 7.14 6.70 6.98 35.2M
2021-07-08 6.82 7.12 6.76 7.09 37.4M
2021-07-07 6.75 7.04 6.65 6.92 32.6M
2021-07-06 6.99 7.31 6.69 6.96 50.8M
2021-07-05 6.41 7.09 6.29 6.87 44.8M
2021-07-02 6.20 6.41 6.17 6.27 19.7M
2021-07-01 6.66 6.76 6.13 6.17 31.3M
2021-06-30 6.38 6.84 6.35 6.61 40.8M
2021-06-29 6.58 7.26 6.38 6.40 47.4M
2021-06-28 6.30 6.77 6.21 6.62 49.0M
2021-06-25 5.88 6.32 5.88 6.12 33.1M
2021-06-24 5.84 6.04 5.80 5.95 30.0M
2021-06-23 6.26 6.36 5.88 6.03 58.5M
2021-06-22 5.51 6.41 5.51 6.41 39.2M
2021-06-21 5.08 5.36 5.06 5.34 12.3M
2021-06-18 5.09 5.15 5.05 5.13 5.7M
2021-06-17 5.17 5.22 5.05 5.10 7.5M
2021-06-16 5.23 5.37 5.14 5.18 11.5M
2021-06-15 5.07 5.35 5.06 5.23 13.4M
2021-06-11 5.10 5.14 5.02 5.06 6.6M
2021-06-10 5.05 5.15 5.03 5.10 6.3M
2021-06-09 5.12 5.17 5.04 5.07 6.8M
2021-06-08 5.09 5.14 5.02 5.10 6.9M
2021-06-07 5.02 5.13 5.00 5.10 9.4M
2021-06-04 4.89 5.04 4.89 5.01 8.9M
2021-06-03 4.99 5.06 4.88 4.89 8.6M
2021-06-02 4.96 5.09 4.94 4.98 12.2M
2021-06-01 4.86 4.98 4.82 4.95 9.8M
2021-05-31 4.80 4.90 4.76 4.88 7.0M
2021-05-28 4.86 4.87 4.78 4.81 5.1M
2021-05-27 4.89 4.92 4.80 4.86 6.8M
2021-05-26 4.74 4.92 4.74 4.86 10.8M
2021-05-25 4.71 4.81 4.66 4.74 9.5M
2021-05-24 4.71 4.96 4.71 4.78 15.8M
2021-05-21 4.57 4.63 4.56 4.59 2.8M
2021-05-20 4.60 4.61 4.57 4.58 3.0M
2021-05-19 4.57 4.59 4.53 4.57 2.8M
2021-05-18 4.58 4.58 4.52 4.57 2.7M
2021-05-17 4.67 4.67 4.55 4.58 4.7M
2021-05-14 4.63 4.73 4.60 4.71 5.4M
2021-05-13 4.60 4.66 4.59 4.61 3.9M
2021-05-12 4.58 4.65 4.56 4.64 3.3M
2021-05-11 4.58 4.63 4.55 4.60 3.5M
2021-05-10 4.60 4.61 4.53 4.59 3.5M
2021-05-07 4.59 4.66 4.57 4.59 2.9M
2021-05-06 4.63 4.64 4.57 4.57 3.4M
2021-04-30 4.67 4.67 4.57 4.62 4.2M
2021-04-29 4.61 4.69 4.56 4.66 3.2M
2021-04-28 4.65 4.65 4.56 4.60 2.7M
2021-04-27 4.79 4.82 4.58 4.64 4.0M
2021-04-26 4.70 4.79 4.65 4.78 3.7M
2021-04-23 4.80 4.80 4.68 4.69 3.2M
2021-04-22 4.82 4.83 4.76 4.79 2.9M
2021-04-21 4.79 4.79 4.73 4.79 2.2M
2021-04-20 4.81 4.84 4.76 4.78 3.7M
2021-04-19 4.78 4.83 4.77 4.81 4.1M
2021-04-16 4.60 4.83 4.60 4.79 6.3M
2021-04-15 4.67 4.68 4.59 4.62 2.6M
2021-04-14 4.63 4.70 4.63 4.67 2.6M
2021-04-13 4.75 4.75 4.60 4.65 3.1M
2021-04-12 4.80 4.81 4.66 4.76 4.4M
2021-04-09 4.71 4.82 4.67 4.80 5.1M
2021-04-08 4.77 4.78 4.67 4.69 3.4M
2021-04-07 4.66 4.78 4.66 4.78 4.2M
2021-04-06 4.66 4.71 4.60 4.70 3.6M
2021-04-02 4.56 4.59 4.52 4.58 2.6M
2021-04-01 4.57 4.62 4.53 4.54 3.0M
2021-03-31 4.49 4.61 4.49 4.58 3.3M
2021-03-30 4.65 4.65 4.50 4.52 4.5M
2021-03-29 4.66 4.70 4.64 4.66 2.8M
2021-03-26 4.64 4.69 4.59 4.66 3.5M
2021-03-25 4.82 4.82 4.59 4.62 7.9M
2021-03-24 4.83 4.88 4.76 4.81 5.6M
2021-03-23 4.91 4.99 4.86 4.87 8.3M
2021-03-22 4.88 4.94 4.87 4.89 4.3M
2021-03-19 4.83 4.95 4.82 4.87 4.0M
2021-03-18 4.92 4.95 4.85 4.87 4.4M
2021-03-17 4.98 5.01 4.90 4.92 5.3M
2021-03-16 5.03 5.05 4.97 5.02 6.4M
2021-03-15 4.94 5.08 4.90 5.03 7.5M
2021-03-12 4.89 4.93 4.83 4.88 4.7M
2021-03-11 4.80 4.91 4.73 4.89 5.4M
2021-03-10 4.92 4.96 4.77 4.78 10.3M
2021-03-09 4.93 5.02 4.83 4.84 11.2M
2021-03-08 5.15 5.17 4.95 4.95 10.6M
2021-03-05 5.02 5.14 4.99 5.14 7.9M
2021-03-04 5.00 5.05 4.93 5.02 8.1M
2021-03-03 4.86 5.02 4.83 5.00 9.6M
2021-03-02 4.88 4.93 4.80 4.87 6.3M
2021-03-01 4.78 4.88 4.78 4.87 7.0M
2021-02-26 4.74 4.85 4.72 4.77 7.2M
2021-02-25 4.83 4.89 4.74 4.77 8.3M
2021-02-24 4.74 4.85 4.72 4.80 8.0M
2021-02-23 4.82 4.93 4.71 4.75 12.4M
2021-02-22 4.64 4.99 4.62 4.85 17.7M
2021-02-19 4.65 4.89 4.61 4.71 16.9M
2021-02-18 4.35 4.46 4.33 4.43 6.9M
2021-02-10 4.30 4.34 4.20 4.30 8.3M
2021-02-09 4.08 4.25 4.04 4.23 6.4M
2021-02-08 4.02 4.10 3.94 4.09 6.8M
2021-02-05 4.20 4.31 4.05 4.09 7.1M
2021-02-04 4.32 4.34 4.10 4.21 7.9M
2021-02-03 4.39 4.40 4.29 4.33 5.4M
2021-02-02 4.40 4.45 4.33 4.40 5.6M
2021-02-01 4.37 4.46 4.33 4.41 5.6M
2021-01-29 4.52 4.53 4.34 4.43 8.4M
2021-01-28 4.47 4.64 4.46 4.51 5.7M
2021-01-27 4.53 4.61 4.50 4.51 4.6M
2021-01-26 4.58 4.73 4.50 4.55 4.8M
2021-01-25 4.68 4.70 4.51 4.56 6.7M
2021-01-22 4.84 4.84 4.67 4.72 8.4M
2021-01-21 4.80 4.90 4.77 4.84 5.9M
2021-01-20 4.88 4.94 4.76 4.80 6.0M
2021-01-19 4.84 4.96 4.78 4.85 7.9M
2021-01-18 4.64 4.86 4.64 4.84 8.7M
2021-01-15 4.52 4.73 4.51 4.70 8.2M
2021-01-14 4.49 4.57 4.44 4.53 5.1M
2021-01-13 4.58 4.60 4.43 4.47 9.2M
2021-01-12 4.58 4.74 4.56 4.57 7.1M
2021-01-11 4.73 4.78 4.58 4.61 7.7M
2021-01-08 4.67 4.83 4.56 4.76 8.2M
2021-01-07 4.93 4.93 4.62 4.69 12.6M
2021-01-06 5.12 5.12 4.86 4.93 10.3M
2021-01-05 5.17 5.24 5.08 5.10 7.4M
2021-01-04 5.11 5.25 5.08 5.21 8.5M