万顺新材（300057）历史行情

以下为万顺新材近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	6.210	6.140	6.320	6.080	0.050	0.821%	20.94万	0.00亿	0.000%
2026-10-07	6.280	6.090	6.300	6.050	-0.190	-3.025%	2,081.65万	1.28亿	2.505%
2026-10-06	6.280	6.090	6.300	6.050	-0.190	-3.025%	2,081.65万	1.28亿	2.505%
2026-10-05	6.280	6.090	6.300	6.050	-0.190	-3.025%	2,081.65万	1.28亿	2.505%
2026-10-02	6.280	6.090	6.300	6.050	-0.190	-3.025%	2,081.65万	1.28亿	2.505%
2026-10-01	6.280	6.090	6.300	6.050	-0.190	-3.025%	2,081.65万	1.28亿	2.505%
2026-09-30	6.280	6.090	6.300	6.050	-0.190	-3.025%	20.82万	0.00亿	0.000%
2026-09-29	6.060	6.280	6.350	6.050	0.190	3.120%	17.37万	0.00亿	0.000%
2026-09-28	6.270	6.090	6.290	6.040	-0.220	-3.487%	18.65万	0.00亿	0.000%
2026-09-27	6.590	6.310	6.600	6.300	-0.310	-4.683%	2,387.50万	1.53亿	2.873%
2026-09-24	6.590	6.310	6.600	6.300	-0.310	-4.683%	23.88万	0.00亿	0.000%
2026-09-23	6.600	6.620	6.680	6.560	0.010	0.151%	19.20万	0.00亿	0.000%
2026-09-22	6.620	6.610	6.670	6.560	0.000	0.000%	16.35万	0.00亿	0.000%
2026-09-21	6.520	6.610	6.610	6.500	0.070	1.070%	18.47万	0.00亿	0.000%
2026-09-18	6.480	6.540	6.590	6.470	0.100	1.553%	17.89万	0.00亿	0.000%
2026-09-17	6.550	6.440	6.590	6.430	-0.140	-2.128%	15.83万	0.00亿	0.000%
2026-09-16	6.460	6.580	6.610	6.400	0.070	1.075%	21.21万	0.00亿	0.000%
2026-09-15	6.480	6.510	6.630	6.430	0.040	0.618%	22.76万	0.00亿	0.000%
2026-09-14	6.350	6.470	6.530	6.260	0.110	1.730%	23.00万	0.00亿	0.000%
2026-09-11	6.240	6.360	6.420	6.070	0.010	0.157%	26.56万	0.00亿	0.000%
2026-09-10	6.370	6.350	6.430	6.300	-0.090	-1.398%	13.96万	0.00亿	0.000%
2026-09-09	6.460	6.440	6.490	6.370	-0.030	-0.464%	15.13万	0.00亿	0.000%
2026-09-08	6.420	6.470	6.540	6.420	0.020	0.310%	15.36万	0.00亿	0.000%
2026-09-07	6.390	6.450	6.490	6.340	0.040	0.624%	15.56万	0.00亿	0.000%
2026-09-04	6.630	6.410	6.640	6.370	-0.150	-2.287%	27.31万	0.00亿	0.000%
2026-09-03	6.700	6.560	6.720	6.510	-0.090	-1.353%	19.98万	0.00亿	0.000%
2026-09-02	6.770	6.650	6.770	6.580	-0.200	-2.920%	26.58万	0.00亿	0.000%
2026-09-01	6.860	6.850	6.920	6.770	-0.010	-0.146%	26.90万	0.00亿	0.000%
2026-08-31	6.890	6.860	6.910	6.700	-0.100	-1.437%	37.34万	0.00亿	0.000%
2026-08-28	6.690	6.960	6.970	6.630	0.270	4.036%	44.85万	0.00亿	0.000%
2026-08-27	6.510	6.690	6.700	6.490	0.120	1.826%	25.71万	0.00亿	0.000%
2026-08-26	6.510	6.570	6.640	6.480	0.030	0.459%	24.53万	0.00亿	0.000%
2026-08-25	6.450	6.540	6.580	6.410	0.010	0.153%	21.17万	0.00亿	0.000%
2026-08-24	6.550	6.530	6.660	6.420	-0.020	-0.305%	22.20万	0.00亿	0.000%
2026-08-21	6.280	6.550	6.570	6.220	0.200	3.150%	27.25万	0.00亿	0.000%
2026-08-20	6.450	6.350	6.460	6.280	-0.010	-0.157%	21.02万	0.00亿	0.000%
2026-08-19	6.500	6.360	6.630	6.320	-0.230	-3.490%	30.29万	0.00亿	0.000%
2026-08-18	6.680	6.590	6.720	6.460	-0.100	-1.495%	27.26万	0.00亿	0.000%
2026-08-17	6.570	6.690	6.690	6.460	0.120	1.826%	24.13万	0.00亿	0.000%
2026-08-14	6.480	6.570	6.590	6.440	0.130	2.019%	24.17万	0.00亿	0.000%
2026-08-13	6.600	6.440	6.650	6.430	-0.150	-2.276%	28.64万	0.00亿	0.000%
2026-08-12	6.470	6.590	6.640	6.460	0.090	1.385%	22.26万	0.00亿	0.000%
2026-08-11	6.510	6.500	6.560	6.420	-0.080	-1.216%	24.07万	0.00亿	0.000%
2026-08-10	6.560	6.580	6.610	6.420	0.050	0.766%	33.21万	0.00亿	0.000%
2026-08-07	6.320	6.530	6.590	6.230	0.180	2.835%	40.31万	0.00亿	0.000%
2026-08-06	6.310	6.350	6.420	6.260	0.000	0.000%	34.19万	0.00亿	0.000%
2026-08-05	6.220	6.350	6.380	6.170	0.100	1.600%	35.29万	0.00亿	0.000%
2026-08-04	6.160	6.250	6.270	6.120	0.110	1.792%	27.23万	0.00亿	0.000%
2026-08-03	6.060	6.140	6.150	5.940	0.060	0.987%	28.58万	0.00亿	0.000%
2026-07-31	6.070	6.080	6.230	6.060	0.140	2.357%	33.55万	0.00亿	0.000%
2026-07-30	6.140	5.940	6.200	5.920	-0.240	-3.883%	35.50万	0.00亿	0.000%
2026-07-29	6.030	6.180	6.210	5.870	0.170	2.829%	40.19万	0.00亿	0.000%
2026-07-28	5.980	6.010	6.130	5.950	-0.060	-0.988%	31.19万	0.00亿	0.000%
2026-07-27	5.770	6.070	6.070	5.770	0.300	5.199%	36.18万	0.00亿	0.000%
2026-07-24	5.910	5.770	5.970	5.740	-0.260	-4.312%	33.12万	0.00亿	0.000%
2026-07-23	5.690	6.030	6.050	5.690	0.300	5.236%	43.73万	0.00亿	0.000%
2026-07-22	5.790	5.730	5.930	5.690	-0.140	-2.385%	32.57万	0.00亿	0.000%
2026-07-21	5.660	5.870	5.880	5.230	0.220	3.894%	51.58万	0.00亿	0.000%
2026-07-20	6.020	5.650	6.230	5.530	-0.220	-3.748%	54.57万	0.00亿	0.000%
2026-07-17	6.170	5.870	6.230	5.850	-0.350	-5.627%	38.62万	0.00亿	0.000%
2026-07-16	6.400	6.220	6.480	6.180	-0.270	-4.160%	35.67万	0.00亿	0.000%
2026-07-15	6.600	6.490	6.730	6.470	-0.090	-1.368%	45.67万	0.00亿	0.000%
2026-07-14	6.500	6.580	6.630	6.350	0.060	0.920%	37.73万	0.00亿	0.000%
2026-07-13	6.920	6.520	6.990	6.490	-0.470	-6.724%	49.84万	0.00亿	0.000%
2026-07-10	7.400	6.990	7.450	6.990	-0.380	-5.156%	55.60万	0.00亿	0.000%
2026-07-09	7.700	7.370	7.780	6.930	-0.340	-4.410%	86.43万	0.00亿	0.000%
2026-07-08	8.890	7.710	8.930	7.700	-1.090	-12.386%	111.21万	0.00亿	0.000%
2026-07-07	8.500	8.800	9.600	8.480	0.230	2.684%	113.96万	0.00亿	0.000%
2026-07-06	8.420	8.570	8.840	8.350	0.160	1.902%	78.29万	0.00亿	0.000%
2026-07-03	8.690	8.410	8.910	8.390	-0.190	-2.209%	71.33万	0.00亿	0.000%
2026-07-02	8.520	8.600	9.000	8.170	-0.100	-1.149%	93.34万	0.00亿	0.000%
2026-07-01	8.630	8.700	8.970	8.310	0.020	0.230%	95.41万	0.00亿	0.000%
2026-06-30	8.610	8.680	8.940	8.450	-0.050	-0.573%	94.00万	0.00亿	0.000%
2026-06-29	10.260	8.730	10.360	8.560	-1.320	-13.134%	152.99万	0.00亿	0.000%
2026-06-26	10.280	10.050	10.720	10.020	-0.030	-0.298%	136.66万	0.00亿	0.000%
2026-06-25	9.290	10.080	10.690	9.280	0.990	10.891%	172.90万	0.00亿	0.000%
2026-06-24	8.930	9.090	9.370	8.550	0.120	1.338%	78.16万	0.00亿	0.000%
2026-06-23	9.260	8.970	9.260	8.840	-0.300	-3.236%	62.89万	0.00亿	0.000%
2026-06-22	9.310	9.270	9.350	8.610	-0.060	-0.643%	99.49万	0.00亿	0.000%
2026-06-18	9.140	9.330	9.370	8.980	0.110	1.193%	80.11万	0.00亿	0.000%
2026-06-17	9.150	9.220	9.610	9.090	-0.070	-0.753%	84.18万	0.00亿	0.000%
2026-06-16	8.830	9.290	9.450	8.720	0.450	5.090%	86.67万	0.00亿	0.000%
2026-06-15	8.410	8.840	8.960	8.360	0.600	7.282%	81.01万	0.00亿	0.000%
2026-06-12	8.220	8.240	8.550	7.770	0.070	0.857%	88.01万	0.00亿	0.000%
2026-06-11	8.350	8.170	8.470	8.050	-0.260	-3.084%	49.06万	0.00亿	0.000%
2026-06-10	8.410	8.430	8.540	8.220	-0.110	-1.288%	44.72万	0.00亿	0.000%
2026-06-09	8.260	8.540	8.710	8.180	0.340	4.146%	58.69万	0.00亿	0.000%
2026-06-08	8.320	8.200	8.570	8.130	-0.440	-5.093%	60.72万	0.00亿	0.000%
2026-06-05	8.530	8.640	9.130	8.230	0.130	1.528%	94.16万	0.00亿	0.000%
2026-06-04	8.860	8.510	8.940	8.400	-0.420	-4.703%	63.69万	0.00亿	0.000%
2026-06-03	9.100	8.930	9.480	8.800	-0.210	-2.298%	92.74万	0.00亿	0.000%
2026-06-02	8.880	9.140	9.260	8.450	0.300	3.394%	92.24万	0.00亿	0.000%
2026-06-01	8.280	8.840	9.370	8.180	0.610	7.412%	110.45万	0.00亿	0.000%
2026-05-29	8.680	8.230	8.700	8.170	-0.400	-4.635%	57.75万	0.00亿	0.000%
2026-05-28	8.330	8.630	8.770	8.240	0.250	2.983%	68.92万	0.00亿	0.000%
2026-05-27	8.600	8.380	8.740	8.300	-0.330	-3.789%	60.16万	0.00亿	0.000%
2026-05-26	8.760	8.710	8.920	8.410	-0.090	-1.023%	62.55万	0.00亿	0.000%
2026-05-25	8.980	8.800	9.090	8.740	-0.190	-2.113%	67.04万	0.00亿	0.000%
2026-05-22	8.600	8.990	9.160	8.570	0.500	5.889%	93.91万	0.00亿	0.000%
2026-05-21	8.990	8.490	9.230	8.480	-0.500	-5.562%	79.45万	0.00亿	0.000%
2026-05-20	8.790	8.990	9.240	8.670	-0.080	-0.882%	113.46万	0.00亿	0.000%
2026-05-19	8.160	9.070	9.520	7.940	0.910	11.152%	168.17万	0.00亿	0.000%
2026-05-18	8.190	8.160	8.360	8.080	-0.090	-1.091%	53.82万	0.00亿	0.000%
2026-05-15	8.600	8.250	8.710	8.150	-0.420	-4.844%	69.79万	0.00亿	0.000%
2026-05-14	9.090	8.670	9.100	8.640	-0.340	-3.774%	59.77万	0.00亿	0.000%
2026-05-13	8.990	9.010	9.350	8.920	-0.100	-1.098%	65.11万	0.00亿	0.000%
2026-05-12	9.260	9.110	9.340	8.880	-0.280	-2.982%	76.72万	0.00亿	0.000%
2026-05-11	9.580	9.390	9.700	9.240	-0.240	-2.492%	99.50万	0.00亿	0.000%
2026-05-08	9.450	9.630	10.160	9.410	-0.050	-0.517%	104.08万	0.00亿	0.000%
2026-05-07	9.690	9.680	10.250	9.410	-0.240	-2.419%	150.85万	0.00亿	0.000%
2026-05-06	9.730	9.920	10.000	9.430	0.170	1.744%	139.38万	0.00亿	0.000%
2026-04-30	9.800	9.750	10.060	9.210	0.030	0.309%	185.16万	0.00亿	0.000%
2026-04-29	8.770	9.720	9.910	8.530	0.720	8.000%	175.70万	0.00亿	0.000%
2026-04-28	8.800	9.000	9.590	8.750	0.020	0.223%	164.21万	0.00亿	0.000%
2026-04-27	7.920	8.980	9.070	7.870	1.090	13.815%	202.83万	0.00亿	0.000%
2026-04-24	7.450	7.890	8.040	7.310	0.720	10.042%	180.54万	0.00亿	0.000%
2026-04-23	7.470	7.170	7.530	6.950	-0.220	-2.977%	92.35万	0.00亿	0.000%
2026-04-22	7.540	7.390	7.860	7.310	0.070	0.956%	142.90万	0.00亿	0.000%
2026-04-21	7.250	7.320	7.580	7.020	-0.060	-0.813%	68.13万	0.00亿	0.000%
2026-04-20	7.230	7.380	7.790	7.230	0.040	0.545%	61.77万	0.00亿	0.000%
2026-04-17	7.210	7.340	7.400	7.130	0.060	0.824%	63.11万	0.00亿	0.000%
2026-04-16	7.360	7.280	7.430	7.190	-0.210	-2.804%	76.39万	0.00亿	0.000%
2026-04-15	7.330	7.490	7.980	7.140	0.280	3.883%	146.32万	0.00亿	0.000%
2026-04-14	7.150	7.210	7.250	6.960	0.010	0.139%	61.38万	0.00亿	0.000%
2026-04-13	6.990	7.200	7.260	6.980	0.000	0.000%	70.66万	0.00亿	0.000%
2026-04-10	6.890	7.070	7.140	6.830	0.000	0.000%	76.77万	0.00亿	0.000%
2026-04-09	6.690	6.950	7.090	6.670	0.000	0.000%	83.27万	0.00亿	0.000%
2026-04-08	6.640	6.790	6.800	6.490	0.000	0.000%	74.94万	0.00亿	0.000%
2026-04-07	6.270	6.660	7.030	6.200	0.000	0.000%	77.18万	0.00亿	0.000%
2026-04-03	6.510	6.190	6.530	6.140	0.000	0.000%	39.73万	0.00亿	0.000%
2026-04-02	6.600	6.480	6.650	6.420	0.000	0.000%	44.63万	0.00亿	0.000%
2026-04-01	6.890	6.670	6.910	6.520	0.000	0.000%	69.57万	0.00亿	0.000%