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
2024-12-31 4.96 5.04 4.80 4.82 16.4M
2024-12-30 4.96 5.16 4.87 4.99 15.5M
2024-12-27 4.94 5.15 4.91 5.03 13.6M
2024-12-26 4.92 5.00 4.90 4.93 7.9M
2024-12-25 5.05 5.07 4.85 4.90 11.8M
2024-12-24 5.07 5.11 4.98 5.04 10.5M
2024-12-23 5.23 5.25 4.99 5.02 18.0M
2024-12-20 5.26 5.32 5.21 5.23 12.2M
2024-12-19 5.16 5.27 5.12 5.25 11.6M
2024-12-18 5.29 5.34 5.14 5.21 13.2M
2024-12-17 5.54 5.57 5.23 5.25 25.3M
2024-12-16 5.61 5.65 5.52 5.55 13.6M
2024-12-13 5.78 5.80 5.59 5.59 24.6M
2024-12-12 5.74 5.82 5.72 5.82 21.7M
2024-12-11 5.65 5.77 5.62 5.74 16.0M
2024-12-10 5.77 5.90 5.67 5.67 27.7M
2024-12-09 5.68 5.73 5.59 5.64 17.4M
2024-12-06 5.68 5.74 5.59 5.70 21.1M
2024-12-05 5.65 5.74 5.63 5.68 18.3M
2024-12-04 5.76 5.78 5.57 5.69 23.0M
2024-12-03 5.75 5.78 5.62 5.75 21.8M
2024-12-02 5.58 5.75 5.56 5.74 22.4M
2024-11-29 5.45 5.67 5.40 5.59 28.4M
2024-11-28 5.53 5.62 5.48 5.48 20.7M
2024-11-27 5.60 5.60 5.36 5.57 23.3M
2024-11-26 5.75 5.78 5.56 5.59 20.6M
2024-11-25 5.81 5.88 5.61 5.77 21.1M
2024-11-22 5.91 6.03 5.69 5.73 31.4M
2024-11-21 5.86 6.17 5.79 5.97 38.9M
2024-11-20 5.70 5.95 5.61 5.90 30.5M
2024-11-19 5.54 5.75 5.54 5.73 23.6M
2024-11-18 5.62 5.80 5.41 5.55 31.8M
2024-11-15 5.67 5.81 5.56 5.59 22.5M
2024-11-14 5.93 6.01 5.66 5.66 27.9M
2024-11-13 5.96 6.08 5.78 5.97 31.7M
2024-11-12 6.31 6.31 5.92 6.02 57.7M
2024-11-11 6.09 6.37 5.97 6.27 58.8M
2024-11-08 6.20 6.26 5.99 6.09 64.0M
2024-11-07 5.80 6.10 5.71 6.04 49.0M
2024-11-06 5.97 6.04 5.79 5.86 46.2M
2024-11-05 5.70 6.03 5.70 5.92 49.8M
2024-11-04 5.44 5.90 5.39 5.70 41.1M
2024-11-01 5.83 5.96 5.45 5.45 64.2M
2024-10-31 5.55 6.36 5.52 5.97 94.7M
2024-10-30 5.73 5.78 5.49 5.54 40.7M
2024-10-29 5.67 5.92 5.62 5.62 43.7M
2024-10-28 5.67 5.73 5.59 5.67 33.7M
2024-10-25 5.68 5.74 5.58 5.71 50.4M
2024-10-24 5.63 6.03 5.58 5.81 44.6M
2024-10-23 5.99 5.99 5.65 5.69 57.2M
2024-10-22 5.77 6.11 5.74 6.00 69.2M
2024-10-21 5.70 5.99 5.66 5.82 64.0M
2024-10-18 5.61 5.91 5.55 5.77 73.1M
2024-10-17 5.34 5.88 5.30 5.65 81.6M
2024-10-16 5.30 5.57 5.27 5.34 47.6M
2024-10-15 5.47 5.80 5.34 5.42 92.4M
2024-10-14 4.82 5.78 4.77 5.47 86.2M
2024-10-11 5.14 5.14 4.75 4.82 20.4M
2024-10-10 5.14 5.26 4.97 5.09 29.1M
2024-10-09 5.62 5.63 5.07 5.08 49.0M
2024-10-08 6.16 6.16 5.36 5.91 72.2M
2024-09-30 4.79 5.27 4.68 5.25 60.2M
2024-09-27 4.40 4.69 4.40 4.60 35.8M
2024-09-26 4.20 4.34 4.16 4.34 18.4M
2024-09-25 4.18 4.29 4.16 4.22 18.8M
2024-09-24 4.02 4.15 3.98 4.15 12.1M
2024-09-23 3.96 4.01 3.93 3.98 6.5M
2024-09-20 4.08 4.08 3.92 3.96 10.4M
2024-09-19 4.00 4.07 3.92 4.05 8.2M
2024-09-18 4.00 4.04 3.85 3.94 9.5M
2024-09-13 4.14 4.17 4.00 4.00 8.5M
2024-09-12 4.10 4.18 4.10 4.13 8.7M
2024-09-11 4.10 4.20 4.09 4.12 9.6M
2024-09-10 4.08 4.13 4.01 4.13 9.3M
2024-09-09 4.09 4.13 4.05 4.11 8.8M
2024-09-06 4.21 4.23 4.09 4.11 13.8M
2024-09-05 4.27 4.31 4.18 4.23 18.8M
2024-09-04 4.18 4.44 4.17 4.32 27.8M
2024-09-03 4.18 4.38 4.16 4.24 17.8M
2024-09-02 4.26 4.29 4.15 4.17 20.9M
2024-08-30 4.25 4.40 4.21 4.29 34.4M
2024-08-29 3.93 4.35 3.90 4.25 39.7M
2024-08-28 3.91 4.18 3.91 3.97 17.3M
2024-08-27 4.03 4.08 3.92 3.95 16.9M
2024-08-26 3.83 4.30 3.83 4.11 24.8M
2024-08-23 3.85 3.88 3.78 3.84 8.6M
2024-08-22 3.95 4.03 3.90 3.90 12.2M
2024-08-21 3.90 3.99 3.89 3.96 6.8M
2024-08-20 3.98 4.10 3.91 3.93 13.0M
2024-08-19 3.97 4.00 3.91 3.99 8.9M
2024-08-16 4.01 4.08 3.95 3.97 11.0M
2024-08-15 3.90 4.02 3.86 4.01 11.3M
2024-08-14 3.90 3.96 3.85 3.93 9.0M
2024-08-13 3.84 3.92 3.76 3.91 10.8M
2024-08-12 3.86 3.96 3.82 3.84 9.4M
2024-08-09 3.85 3.91 3.84 3.88 10.5M
2024-08-08 3.86 3.89 3.80 3.84 5.4M
2024-08-07 3.84 3.87 3.81 3.86 5.1M
2024-08-06 3.82 3.85 3.78 3.85 7.2M
2024-08-05 3.85 3.91 3.75 3.76 9.6M
2024-08-02 3.92 3.97 3.86 3.89 7.1M
2024-08-01 3.96 4.00 3.93 3.95 6.4M
2024-07-31 3.82 3.96 3.81 3.95 10.1M
2024-07-30 3.81 3.86 3.79 3.81 6.3M
2024-07-29 3.78 3.84 3.72 3.83 7.2M
2024-07-26 3.72 3.80 3.71 3.78 6.7M
2024-07-25 3.64 3.73 3.62 3.70 6.6M
2024-07-24 3.72 3.75 3.65 3.66 7.0M
2024-07-23 3.81 3.85 3.72 3.73 6.8M
2024-07-22 3.79 3.82 3.74 3.81 5.9M
2024-07-19 3.73 3.82 3.70 3.77 7.6M
2024-07-18 3.78 3.79 3.68 3.74 9.8M
2024-07-17 3.85 3.87 3.80 3.81 6.9M
2024-07-16 3.86 3.89 3.82 3.86 7.8M
2024-07-15 3.96 3.99 3.85 3.87 10.6M
2024-07-12 4.07 4.10 3.98 4.00 11.1M
2024-07-11 3.92 4.11 3.90 4.07 17.7M
2024-07-10 3.88 3.93 3.81 3.81 8.7M
2024-07-09 3.85 3.94 3.75 3.91 12.8M
2024-07-08 3.98 3.98 3.84 3.86 8.2M
2024-07-05 3.91 4.02 3.86 3.99 9.1M
2024-07-04 4.15 4.20 3.95 3.95 15.8M
2024-07-03 4.18 4.28 4.08 4.17 18.0M
2024-07-02 4.08 4.23 4.03 4.23 14.2M
2024-07-01 4.06 4.09 3.98 4.06 7.6M
2024-06-28 4.01 4.12 3.97 4.04 8.5M
2024-06-27 4.08 4.12 4.00 4.00 8.2M
2024-06-26 3.99 4.12 3.91 4.10 9.5M
2024-06-25 3.99 4.06 3.96 4.00 9.0M
2024-06-24 4.17 4.19 3.96 3.99 13.0M
2024-06-21 4.25 4.29 4.19 4.19 7.6M
2024-06-20 4.43 4.43 4.25 4.26 11.0M
2024-06-19 4.44 4.49 4.39 4.44 8.3M
2024-06-18 4.35 4.46 4.34 4.46 9.9M
2024-06-17 4.35 4.45 4.35 4.35 8.5M
2024-06-14 4.37 4.42 4.32 4.38 6.6M
2024-06-13 4.47 4.48 4.38 4.39 9.2M
2024-06-12 4.36 4.50 4.33 4.47 12.6M
2024-06-11 4.31 4.41 4.22 4.38 10.5M
2024-06-07 4.32 4.39 4.27 4.37 11.3M
2024-06-06 4.44 4.53 4.19 4.26 19.0M
2024-06-05 4.50 4.53 4.41 4.41 12.6M
2024-06-04 4.63 4.63 4.45 4.54 16.3M
2024-06-03 4.84 4.87 4.58 4.64 24.2M
2024-05-31 4.86 4.93 4.78 4.88 21.3M
2024-05-30 5.21 5.28 4.90 4.90 29.2M
2024-05-29 5.05 5.25 5.03 5.20 29.1M
2024-05-28 5.07 5.32 4.97 5.14 36.0M
2024-05-27 5.36 5.45 5.05 5.17 51.9M
2024-05-24 5.50 5.93 5.46 5.50 79.4M
2024-05-23 5.30 5.66 5.17 5.65 75.3M
2024-05-22 5.37 5.50 5.18 5.46 92.2M
2024-05-21 5.00 5.77 5.00 5.60 101.8M
2024-05-20 4.83 4.86 4.78 4.81 11.7M
2024-05-17 4.66 4.77 4.59 4.77 11.9M
2024-05-16 4.65 4.70 4.60 4.63 7.3M
2024-05-15 4.64 4.72 4.60 4.62 6.8M
2024-05-14 4.65 4.78 4.65 4.68 8.8M
2024-05-13 4.80 4.81 4.61 4.64 13.1M
2024-05-10 4.98 5.02 4.83 4.86 11.1M
2024-05-09 4.88 5.03 4.87 4.96 12.1M
2024-05-08 4.90 4.93 4.81 4.85 8.5M
2024-05-07 4.90 4.93 4.81 4.90 10.0M
2024-05-06 4.70 4.91 4.68 4.89 18.8M
2024-04-30 4.69 4.76 4.58 4.65 11.5M
2024-04-29 4.51 4.72 4.50 4.69 17.0M
2024-04-26 4.38 4.62 4.36 4.60 18.1M
2024-04-25 4.40 4.55 4.37 4.44 13.6M
2024-04-24 4.30 4.42 4.25 4.42 13.0M
2024-04-23 4.20 4.31 4.20 4.27 10.5M
2024-04-22 4.32 4.38 4.17 4.22 11.7M
2024-04-19 4.37 4.50 4.28 4.32 21.5M
2024-04-18 4.60 4.67 4.43 4.44 22.6M
2024-04-17 4.31 4.65 4.31 4.62 20.5M
2024-04-16 4.66 4.73 4.25 4.25 24.5M
2024-04-15 5.23 5.23 4.64 4.71 34.2M
2024-04-12 5.53 5.56 5.22 5.24 35.2M
2024-04-11 5.60 5.68 5.40 5.52 45.3M
2024-04-10 5.83 6.11 5.64 5.82 68.4M
2024-04-09 5.30 5.66 5.29 5.66 35.9M
2024-04-08 5.71 5.83 5.34 5.38 50.0M
2024-04-03 5.68 6.16 5.57 5.86 71.5M
2024-04-02 5.24 5.77 5.19 5.71 62.7M
2024-04-01 5.05 5.33 5.03 5.26 27.0M
2024-03-29 5.44 5.52 5.09 5.11 27.2M
2024-03-28 4.84 5.29 4.84 5.19 35.2M
2024-03-27 5.11 5.30 4.98 4.98 34.2M
2024-03-26 4.85 5.12 4.81 5.05 19.3M
2024-03-25 4.98 5.04 4.87 4.88 11.0M
2024-03-22 5.07 5.12 4.96 5.02 14.3M
2024-03-21 5.18 5.22 5.04 5.11 17.3M
2024-03-20 5.03 5.28 5.02 5.20 25.0M
2024-03-19 5.03 5.09 5.00 5.03 10.9M
2024-03-18 5.03 5.09 4.98 5.04 12.3M
2024-03-15 4.86 5.02 4.85 5.01 10.7M
2024-03-14 4.96 5.02 4.84 4.91 10.8M
2024-03-13 5.00 5.02 4.91 4.94 13.3M
2024-03-12 5.06 5.15 4.93 5.00 21.5M
2024-03-11 4.74 5.15 4.74 5.06 27.9M
2024-03-08 4.66 4.82 4.65 4.74 9.3M
2024-03-07 4.70 4.84 4.68 4.68 14.2M
2024-03-06 4.62 4.72 4.56 4.66 9.0M
2024-03-05 4.69 4.74 4.60 4.61 11.6M
2024-03-04 4.85 4.87 4.66 4.74 10.3M
2024-03-01 4.86 4.87 4.75 4.83 10.1M
2024-02-29 4.57 4.82 4.54 4.77 15.8M
2024-02-28 4.95 5.08 4.56 4.57 24.9M
2024-02-27 4.75 4.91 4.72 4.91 9.0M
2024-02-26 4.73 4.89 4.68 4.79 12.5M
2024-02-23 4.60 4.72 4.55 4.71 14.4M
2024-02-22 4.50 4.61 4.50 4.59 11.1M
2024-02-21 4.32 4.67 4.31 4.54 15.5M
2024-02-20 4.40 4.41 4.21 4.39 8.7M
2024-02-19 4.34 4.51 4.32 4.42 14.1M
2024-02-08 3.90 4.38 3.89 4.32 17.6M
2024-02-07 3.96 4.07 3.81 3.87 16.0M
2024-02-06 3.80 4.10 3.50 3.95 21.9M
2024-02-05 4.22 4.23 3.76 3.79 24.0M
2024-02-02 4.51 4.59 4.05 4.23 17.6M
2024-02-01 4.50 4.61 4.39 4.51 10.9M
2024-01-31 4.89 4.98 4.42 4.50 17.7M
2024-01-30 5.14 5.19 4.96 4.96 6.9M
2024-01-29 5.31 5.37 5.16 5.16 6.7M
2024-01-26 5.32 5.39 5.29 5.31 7.0M
2024-01-25 5.20 5.33 5.15 5.32 7.8M
2024-01-24 5.15 5.23 4.99 5.18 8.8M
2024-01-23 5.09 5.17 4.97 5.12 8.8M
2024-01-22 5.48 5.48 5.03 5.08 12.3M
2024-01-19 5.60 5.66 5.46 5.47 5.6M
2024-01-18 5.62 5.67 5.38 5.58 9.2M
2024-01-17 5.82 5.86 5.61 5.62 6.5M
2024-01-16 5.89 5.94 5.75 5.84 5.6M
2024-01-15 5.92 5.95 5.83 5.87 5.3M
2024-01-12 5.91 6.07 5.88 5.96 7.8M
2024-01-11 5.80 5.97 5.77 5.93 8.6M
2024-01-10 5.86 5.87 5.69 5.76 6.3M
2024-01-09 5.80 5.97 5.79 5.81 6.4M
2024-01-08 5.96 6.01 5.80 5.80 6.1M
2024-01-05 6.05 6.14 5.93 5.96 6.4M
2024-01-04 6.12 6.12 5.98 6.03 6.9M
2024-01-03 6.16 6.21 6.06 6.12 6.9M
2024-01-02 6.16 6.20 6.11 6.16 7.0M