万顺新材(300057)股票行情
万顺新材(300057)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 |
|---|
| 2026-03-26 | 5.74 | 5.99 | 0.22 | 3.81% | 5.70 | 6.09 | 547135 | 32614.17 | 7.55% | 15.00 |
| 2026-03-25 | 5.56 | 5.77 | 0.21 | 3.78% | 5.56 | 5.80 | 279691 | 15939.45 | 3.86% | 0.00 |
| 2026-03-24 | 5.52 | 5.56 | 0.18 | 3.35% | 5.23 | 5.58 | 325426 | 17572.83 | 4.49% | 0.00 |
| 2026-03-23 | 5.70 | 5.38 | -0.43 | -7.40% | 5.31 | 5.73 | 406931 | 22517.89 | 5.61% | 0.00 |
| 2026-03-20 | 6.01 | 5.81 | -0.20 | -3.33% | 5.80 | 6.06 | 316691 | 18694.23 | 4.37% | 0.00 |
| 2026-03-19 | 6.12 | 6.01 | -0.18 | -2.91% | 5.97 | 6.20 | 320839 | 19507.52 | 4.42% | 0.00 |
| 2026-03-18 | 6.25 | 6.19 | -0.07 | -1.12% | 6.10 | 6.30 | 222106 | 13735.40 | 3.06% | 0.00 |
| 2026-03-17 | 6.43 | 6.26 | -0.16 | -2.49% | 6.25 | 6.59 | 333917 | 21309.96 | 4.60% | 0.00 |
| 2026-03-16 | 6.29 | 6.42 | 0.11 | 1.74% | 6.23 | 6.43 | 339507 | 21511.19 | 4.68% | 0.00 |
| 2026-03-13 | 6.38 | 6.31 | -0.09 | -1.41% | 6.27 | 6.45 | 404553 | 25780.25 | 5.58% | 0.00 |
| 2026-03-12 | 6.25 | 6.40 | 0.13 | 2.07% | 6.21 | 6.45 | 523165 | 33289.63 | 7.21% | 3.00 |
| 2026-03-11 | 6.19 | 6.27 | 0.10 | 1.62% | 6.14 | 6.31 | 353390 | 22060.63 | 4.87% | 2.00 |
| 2026-03-10 | 6.18 | 6.17 | 0.00 | 0.00% | 6.14 | 6.27 | 281599 | 17426.44 | 3.88% | 0.00 |
| 2026-03-09 | 6.05 | 6.17 | -0.10 | -1.59% | 5.98 | 6.19 | 419924 | 25518.62 | 5.79% | 0.00 |
| 2026-03-06 | 6.35 | 6.27 | 0.14 | 2.28% | 6.17 | 6.49 | 525823 | 33098.81 | 7.25% | 0.00 |
| 2026-03-05 | 6.11 | 6.13 | 0.14 | 2.34% | 6.07 | 6.22 | 332612 | 20447.55 | 4.59% | 6.00 |
| 2026-03-04 | 5.98 | 5.99 | -0.04 | -0.66% | 5.86 | 6.08 | 388090 | 23219.55 | 5.35% | 0.00 |
| 2026-03-03 | 6.39 | 6.03 | -0.37 | -5.78% | 6.02 | 6.43 | 487496 | 30188.40 | 6.72% | 0.00 |
| 2026-03-02 | 6.45 | 6.40 | -0.18 | -2.74% | 6.32 | 6.68 | 631971 | 40617.83 | 8.72% | 0.00 |
| 2026-02-27 | 6.41 | 6.58 | 0.14 | 2.17% | 6.34 | 6.77 | 1025178 | 67773.80 | 14.14% | 0.00 |
| 2026-02-26 | 6.51 | 6.44 | 0.35 | 5.75% | 6.38 | 6.94 | 1307767 | 86604.23 | 18.03% | 22.00 |
| 2026-02-25 | 5.97 | 6.09 | 0.15 | 2.53% | 5.94 | 6.16 | 304749 | 18560.41 | 4.20% | 0.00 |
| 2026-02-24 | 5.90 | 5.94 | 0.16 | 2.77% | 5.87 | 6.01 | 241069 | 14350.19 | 3.32% | 0.00 |
| 2026-02-13 | 5.83 | 5.78 | -0.06 | -1.03% | 5.77 | 5.91 | 143388 | 8358.70 | 1.98% | 0.00 |
| 2026-02-12 | 5.91 | 5.84 | -0.04 | -0.68% | 5.83 | 5.93 | 154871 | 9094.12 | 2.14% | 0.00 |
| 2026-02-11 | 5.90 | 5.88 | -0.03 | -0.51% | 5.87 | 5.98 | 178878 | 10611.02 | 2.47% | 0.00 |
| 2026-02-10 | 5.98 | 5.91 | -0.09 | -1.50% | 5.90 | 5.99 | 169967 | 10091.79 | 2.34% | 0.00 |
| 2026-02-09 | 5.91 | 6.00 | 0.18 | 3.09% | 5.87 | 6.06 | 282952 | 16952.61 | 3.90% | 30.00 |
| 2026-02-06 | 5.67 | 5.82 | 0.09 | 1.57% | 5.65 | 5.94 | 215890 | 12556.89 | 2.98% | 0.00 |
| 2026-02-05 | 5.93 | 5.73 | -0.22 | -3.70% | 5.73 | 5.95 | 276690 | 16024.70 | 3.82% | 6.00 |
| 2026-02-04 | 5.81 | 5.95 | 0.14 | 2.41% | 5.79 | 6.12 | 303346 | 18036.04 | 4.18% | 5.00 |
| 2026-02-03 | 5.71 | 5.81 | 0.14 | 2.47% | 5.71 | 5.83 | 181240 | 10461.59 | 2.50% | 0.00 |
| 2026-02-02 | 5.80 | 5.67 | -0.25 | -4.22% | 5.67 | 5.93 | 296749 | 17156.66 | 4.09% | 8.00 |
| 2026-01-30 | 6.10 | 5.92 | -0.24 | -3.90% | 5.81 | 6.11 | 426859 | 25293.67 | 5.89% | 0.00 |
| 2026-01-29 | 6.34 | 6.16 | -0.18 | -2.84% | 6.15 | 6.42 | 483598 | 30222.19 | 6.67% | 40.00 |
| 2026-01-28 | 6.09 | 6.34 | 0.22 | 3.59% | 6.03 | 6.39 | 540531 | 33861.20 | 7.45% | 5.00 |
| 2026-01-27 | 6.23 | 6.12 | -0.17 | -2.70% | 6.00 | 6.26 | 352313 | 21457.18 | 4.86% | 0.00 |
| 2026-01-26 | 6.34 | 6.29 | 0.01 | 0.16% | 6.22 | 6.46 | 489940 | 31024.86 | 6.76% | 10.00 |
| 2026-01-23 | 6.11 | 6.28 | 0.18 | 2.95% | 6.10 | 6.34 | 439355 | 27402.18 | 6.06% | 0.00 |
| 2026-01-22 | 6.05 | 6.10 | 0.00 | 0.00% | 6.04 | 6.11 | 229878 | 13964.86 | 3.17% | 0.00 |
| 2026-01-21 | 5.92 | 6.10 | 0.15 | 2.52% | 5.87 | 6.10 | 356366 | 21511.68 | 4.91% | 1.00 |
| 2026-01-20 | 6.03 | 5.95 | -0.08 | -1.33% | 5.91 | 6.06 | 272092 | 16203.17 | 3.75% | 9.00 |
| 2026-01-19 | 5.88 | 6.03 | 0.11 | 1.86% | 5.86 | 6.03 | 385401 | 23052.15 | 5.31% | 1.00 |
| 2026-01-16 | 5.90 | 5.92 | 0.03 | 0.51% | 5.85 | 5.96 | 320770 | 18961.87 | 4.42% | 0.00 |
| 2026-01-15 | 5.85 | 5.89 | 0.04 | 0.68% | 5.80 | 6.00 | 380583 | 22494.16 | 5.25% | 20.00 |
| 2026-01-14 | 5.83 | 5.85 | 0.01 | 0.17% | 5.75 | 5.93 | 349177 | 20454.98 | 4.82% | 23.00 |
| 2026-01-13 | 6.00 | 5.84 | -0.13 | -2.18% | 5.82 | 6.03 | 346936 | 20488.46 | 4.78% | 0.00 |
| 2026-01-12 | 5.91 | 5.97 | 0.09 | 1.53% | 5.87 | 5.99 | 361827 | 21519.84 | 4.99% | 11.00 |
| 2026-01-09 | 5.85 | 5.88 | 0.01 | 0.17% | 5.82 | 5.92 | 327576 | 19221.36 | 4.52% | 0.00 |
| 2026-01-08 | 5.85 | 5.87 | -0.01 | -0.17% | 5.80 | 5.91 | 289994 | 16998.38 | 4.00% | 0.00 |
| 2026-01-07 | 6.00 | 5.88 | -0.11 | -1.84% | 5.85 | 6.00 | 256994 | 15209.21 | 3.54% | 1.00 |
| 2026-01-06 | 5.82 | 5.99 | 0.17 | 2.92% | 5.81 | 6.05 | 397625 | 23673.48 | 5.48% | 0.00 |
| 2026-01-05 | 5.75 | 5.82 | 0.13 | 2.28% | 5.73 | 5.84 | 171832 | 9952.17 | 2.37% | 0.00 |
| 2025-12-31 | 5.76 | 5.69 | -0.07 | -1.22% | 5.67 | 5.80 | 158048 | 9033.06 | 2.18% | 0.00 |
| 2025-12-30 | 5.83 | 5.76 | -0.13 | -2.21% | 5.73 | 5.87 | 225832 | 13085.56 | 3.11% | 4.00 |
| 2025-12-29 | 5.87 | 5.89 | 0.05 | 0.86% | 5.79 | 5.99 | 264030 | 15600.52 | 3.64% | 1.00 |
| 2025-12-26 | 5.83 | 5.84 | -0.01 | -0.17% | 5.82 | 5.92 | 221363 | 12981.69 | 3.05% | 11.00 |
| 2025-12-25 | 5.82 | 5.85 | 0.07 | 1.21% | 5.77 | 5.89 | 223213 | 13010.74 | 3.08% | 0.00 |
| 2025-12-24 | 5.73 | 5.78 | 0.07 | 1.23% | 5.67 | 5.79 | 138172 | 7935.92 | 1.91% | 18.00 |
| 2025-12-23 | 5.74 | 5.71 | -0.03 | -0.52% | 5.68 | 5.81 | 190896 | 10950.24 | 2.63% | 0.00 |
| 2025-12-22 | 5.75 | 5.74 | 0.00 | 0.00% | 5.72 | 5.82 | 140321 | 8100.49 | 1.94% | 0.00 |
| 2025-12-19 | 5.64 | 5.74 | 0.10 | 1.77% | 5.64 | 5.75 | 144789 | 8253.97 | 2.00% | 0.00 |
| 2025-12-18 | 5.63 | 5.64 | -0.04 | -0.70% | 5.62 | 5.70 | 122909 | 6964.83 | 1.69% | 0.00 |
| 2025-12-17 | 5.60 | 5.68 | 0.09 | 1.61% | 5.49 | 5.71 | 175738 | 9830.43 | 2.42% | 9.00 |
| 2025-12-16 | 5.73 | 5.59 | -0.16 | -2.78% | 5.54 | 5.74 | 221377 | 12402.58 | 3.05% | 0.00 |
| 2025-12-15 | 5.72 | 5.75 | -0.03 | -0.52% | 5.68 | 5.84 | 140691 | 8115.36 | 1.94% | 16.00 |
| 2025-12-12 | 5.79 | 5.78 | -0.04 | -0.69% | 5.73 | 5.89 | 204945 | 11918.73 | 2.83% | 0.00 |
| 2025-12-11 | 6.09 | 5.82 | -0.14 | -2.35% | 5.82 | 6.15 | 239773 | 14210.94 | 3.31% | 20.00 |
| 2025-12-10 | 6.05 | 5.96 | -0.07 | -1.16% | 5.89 | 6.06 | 198879 | 11839.00 | 2.74% | 0.00 |
| 2025-12-09 | 6.11 | 6.03 | -0.12 | -1.95% | 5.99 | 6.12 | 240239 | 14508.74 | 3.31% | 0.00 |
| 2025-12-08 | 5.90 | 6.15 | 0.28 | 4.77% | 5.88 | 6.18 | 438261 | 26754.34 | 6.04% | 0.00 |
| 2025-12-05 | 5.70 | 5.87 | 0.17 | 2.98% | 5.70 | 5.89 | 190481 | 11086.80 | 2.63% | 4.00 |
| 2025-12-04 | 5.84 | 5.70 | -0.14 | -2.40% | 5.66 | 5.88 | 182019 | 10441.14 | 2.51% | 0.00 |
| 2025-12-03 | 5.99 | 5.84 | -0.13 | -2.18% | 5.83 | 5.99 | 182824 | 10753.93 | 2.52% | 3.00 |
| 2025-12-02 | 6.00 | 5.97 | -0.03 | -0.50% | 5.87 | 6.06 | 169616 | 10114.60 | 2.34% | 10.00 |
| 2025-12-01 | 6.00 | 6.00 | 0.03 | 0.50% | 5.96 | 6.13 | 246383 | 14890.69 | 3.40% | 82.00 |
| 2025-11-28 | 5.88 | 5.97 | 0.09 | 1.53% | 5.84 | 6.05 | 181891 | 10835.31 | 2.51% | 0.00 |
| 2025-11-27 | 5.83 | 5.88 | 0.06 | 1.03% | 5.82 | 5.96 | 191469 | 11290.54 | 2.64% | 0.00 |
| 2025-11-26 | 5.95 | 5.82 | -0.12 | -2.02% | 5.80 | 6.02 | 236503 | 13936.95 | 3.26% | 0.00 |
| 2025-11-25 | 5.88 | 5.94 | 0.09 | 1.54% | 5.86 | 6.10 | 293394 | 17578.13 | 4.05% | 10.00 |
深证大盘股票行情在线 K线走势图
万顺新材(300057)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
