万盛股份（603010）历史行情

以下为万盛股份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
2026-10-16	11.700	11.750	11.910	11.580	0.120	1.032%	5.46万	0.00亿	0.000%
2026-10-15	11.530	11.630	11.750	11.420	-0.280	-2.351%	5.64万	0.00亿	0.000%
2026-10-14	12.020	11.910	12.480	11.860	-0.130	-1.080%	6.12万	0.00亿	0.000%
2026-10-13	11.970	12.040	12.100	11.570	0.070	0.585%	4.50万	0.00亿	0.000%
2026-10-12	12.540	11.970	12.550	11.870	-0.510	-4.087%	8.45万	0.00亿	0.000%
2026-10-09	12.180	12.480	12.550	11.830	0.300	2.463%	8.78万	0.00亿	0.000%
2026-10-08	12.430	12.180	12.560	12.140	-0.110	-0.895%	5.85万	0.00亿	0.000%
2026-10-07	12.130	12.290	12.680	12.130	0.220	1.823%	687.97万	0.85亿	1.205%
2026-10-06	12.130	12.290	12.680	12.130	0.220	1.823%	687.97万	0.85亿	1.205%
2026-10-05	12.130	12.290	12.680	12.130	0.220	1.823%	687.97万	0.85亿	1.205%
2026-10-02	12.130	12.290	12.680	12.130	0.220	1.823%	687.97万	0.85亿	1.205%
2026-10-01	12.130	12.290	12.680	12.130	0.220	1.823%	687.97万	0.85亿	1.205%
2026-09-30	12.130	12.290	12.680	12.130	0.220	1.823%	6.88万	0.00亿	0.000%
2026-09-29	12.040	12.070	12.240	11.960	-0.030	-0.248%	4.61万	0.00亿	0.000%
2026-09-28	12.520	12.100	12.520	11.840	-0.530	-4.196%	9.49万	0.00亿	0.000%
2026-09-27	12.350	12.630	12.850	12.270	0.180	1.446%	989.94万	1.25亿	1.734%
2026-09-24	12.350	12.630	12.850	12.270	0.180	1.446%	9.90万	0.00亿	0.000%
2026-09-23	12.500	12.450	12.570	12.240	-0.050	-0.400%	5.56万	0.00亿	0.000%
2026-09-22	12.800	12.500	12.840	12.370	-0.280	-2.191%	10.53万	0.00亿	0.000%
2026-09-21	12.370	12.780	12.950	12.290	0.490	3.987%	11.93万	0.00亿	0.000%
2026-09-18	12.110	12.290	12.380	12.110	0.190	1.570%	7.62万	0.00亿	0.000%
2026-09-17	12.250	12.100	12.500	11.880	-0.190	-1.546%	11.84万	0.00亿	0.000%
2026-09-16	11.800	12.290	12.510	11.710	0.560	4.774%	17.44万	0.00亿	0.000%
2026-09-15	11.750	11.730	11.860	11.410	0.150	1.295%	5.56万	0.00亿	0.000%
2026-09-14	11.330	11.580	11.670	11.250	0.150	1.312%	5.35万	0.00亿	0.000%
2026-09-11	11.670	11.430	11.680	11.050	-0.360	-3.053%	9.73万	0.00亿	0.000%
2026-09-10	11.510	11.790	11.900	11.220	0.220	1.901%	9.36万	0.00亿	0.000%
2026-09-09	11.360	11.570	11.590	11.240	0.220	1.938%	5.93万	0.00亿	0.000%
2026-09-08	11.500	11.350	11.540	11.290	-0.070	-0.613%	5.78万	0.00亿	0.000%
2026-09-07	11.640	11.420	11.760	11.400	-0.180	-1.552%	6.02万	0.00亿	0.000%
2026-09-04	11.800	11.600	12.160	11.520	-0.190	-1.612%	5.03万	0.00亿	0.000%
2026-09-03	11.620	11.790	11.950	11.500	0.170	1.463%	5.65万	0.00亿	0.000%
2026-09-02	11.800	11.620	11.800	11.500	-0.210	-1.775%	5.18万	0.00亿	0.000%
2026-09-01	12.100	11.830	12.250	11.820	-0.340	-2.794%	7.13万	0.00亿	0.000%
2026-08-31	12.020	12.170	12.230	11.930	0.010	0.082%	7.10万	0.00亿	0.000%
2026-08-28	11.710	12.160	12.440	11.680	0.530	4.557%	13.49万	0.00亿	0.000%
2026-08-27	11.260	11.630	11.760	11.190	0.260	2.287%	7.83万	0.00亿	0.000%
2026-08-26	11.340	11.370	11.500	11.180	0.030	0.265%	5.89万	0.00亿	0.000%
2026-08-25	11.280	11.340	11.370	10.990	-0.110	-0.961%	7.45万	0.00亿	0.000%
2026-08-24	11.740	11.450	12.090	11.230	-0.310	-2.636%	9.13万	0.00亿	0.000%
2026-08-21	11.900	11.760	11.940	11.410	-0.140	-1.176%	6.59万	0.00亿	0.000%
2026-08-20	11.860	11.900	12.230	11.610	0.220	1.884%	10.11万	0.00亿	0.000%
2026-08-19	11.970	11.680	12.380	11.630	-0.570	-4.653%	10.77万	0.00亿	0.000%
2026-08-18	12.560	12.250	12.630	11.880	-0.140	-1.130%	14.81万	0.00亿	0.000%
2026-08-17	11.210	12.390	12.390	11.210	1.130	10.036%	13.67万	0.00亿	0.000%
2026-08-14	11.100	11.260	11.290	10.980	0.170	1.533%	4.83万	0.00亿	0.000%
2026-08-13	11.550	11.090	11.580	11.090	-0.230	-2.032%	7.86万	0.00亿	0.000%
2026-08-12	11.230	11.320	11.350	11.170	0.070	0.622%	6.00万	0.00亿	0.000%
2026-08-11	11.250	11.250	11.410	11.170	-0.100	-0.881%	8.34万	0.00亿	0.000%
2026-08-10	10.930	11.350	11.360	10.730	0.450	4.128%	9.85万	0.00亿	0.000%
2026-08-07	10.790	10.900	10.990	10.560	0.110	1.019%	11.13万	0.00亿	0.000%
2026-08-06	10.540	10.790	10.790	10.470	0.180	1.697%	8.13万	0.00亿	0.000%
2026-08-05	10.250	10.610	10.740	10.220	0.380	3.715%	10.76万	0.00亿	0.000%
2026-08-04	10.190	10.230	10.300	10.080	0.140	1.388%	8.62万	0.00亿	0.000%
2026-08-03	9.860	10.090	10.150	9.860	0.210	2.126%	8.66万	0.00亿	0.000%
2026-07-31	9.740	9.880	10.190	9.740	0.250	2.596%	11.56万	0.00亿	0.000%
2026-07-30	9.840	9.630	9.980	9.520	-0.340	-3.410%	10.58万	0.00亿	0.000%
2026-07-29	9.940	9.970	10.070	9.630	0.010	0.100%	11.07万	0.00亿	0.000%
2026-07-28	10.200	9.960	10.450	9.930	-0.240	-2.353%	10.41万	0.00亿	0.000%
2026-07-27	9.890	10.200	10.450	9.850	0.280	2.823%	9.71万	0.00亿	0.000%
2026-07-24	10.100	9.920	10.230	9.840	-0.260	-2.554%	9.19万	0.00亿	0.000%
2026-07-23	10.020	10.180	10.570	10.020	0.050	0.494%	11.56万	0.00亿	0.000%
2026-07-22	10.200	10.130	10.350	9.960	-0.090	-0.881%	13.16万	0.00亿	0.000%
2026-07-21	10.130	10.220	10.320	9.410	0.160	1.590%	18.13万	0.00亿	0.000%
2026-07-20	11.170	10.060	11.360	10.040	-1.090	-9.776%	21.58万	0.00亿	0.000%
2026-07-17	11.800	11.150	12.090	11.000	-0.750	-6.303%	18.10万	0.00亿	0.000%
2026-07-16	13.000	11.900	13.000	11.720	-1.100	-8.462%	18.46万	0.00亿	0.000%
2026-07-15	13.890	13.000	14.530	12.890	-1.290	-9.027%	24.31万	0.00亿	0.000%
2026-07-14	14.460	14.290	14.840	13.770	-0.320	-2.190%	17.64万	0.00亿	0.000%
2026-07-13	14.800	14.610	16.000	14.550	-0.480	-3.181%	23.22万	0.00亿	0.000%
2026-07-10	16.350	15.090	17.180	15.050	-0.530	-3.393%	34.96万	0.00亿	0.000%
2026-07-09	15.610	15.620	15.700	14.970	0.290	1.892%	10.99万	0.00亿	0.000%
2026-07-08	15.970	15.330	16.220	14.850	-0.550	-3.463%	14.98万	0.00亿	0.000%
2026-07-07	15.920	15.880	16.680	15.740	-0.360	-2.217%	13.56万	0.00亿	0.000%
2026-07-06	16.890	16.240	16.950	16.150	-0.640	-3.791%	21.31万	0.00亿	0.000%
2026-07-03	17.820	16.880	17.910	16.870	-0.940	-5.275%	25.06万	0.00亿	0.000%
2026-07-02	17.860	17.820	18.640	17.780	-0.680	-3.676%	22.38万	0.00亿	0.000%
2026-07-01	17.940	18.500	18.730	17.480	0.380	2.097%	30.99万	0.00亿	0.000%
2026-06-30	17.300	18.120	18.250	16.820	0.530	3.013%	41.07万	0.00亿	0.000%
2026-06-29	16.440	17.590	18.270	16.440	0.980	5.900%	47.57万	0.00亿	0.000%
2026-06-26	15.790	16.610	16.990	15.550	1.080	6.954%	53.84万	0.00亿	0.000%
2026-06-25	14.090	15.530	15.530	13.710	1.410	9.986%	26.02万	0.00亿	0.000%
2026-06-24	14.410	14.120	14.850	13.930	-0.390	-2.688%	13.94万	0.00亿	0.000%
2026-06-23	13.770	14.510	14.800	13.710	0.700	5.069%	17.94万	0.00亿	0.000%
2026-06-22	13.950	13.810	14.040	13.330	0.080	0.583%	15.69万	0.00亿	0.000%
2026-06-18	14.170	13.730	14.190	13.670	-0.510	-3.581%	12.42万	0.00亿	0.000%
2026-06-17	14.250	14.240	14.580	14.140	-0.130	-0.905%	14.06万	0.00亿	0.000%
2026-06-16	14.060	14.370	14.880	13.870	0.370	2.643%	14.66万	0.00亿	0.000%
2026-06-15	13.460	14.000	14.130	13.430	0.770	5.820%	15.88万	0.00亿	0.000%
2026-06-12	13.940	13.230	14.350	13.180	-0.780	-5.567%	16.38万	0.00亿	0.000%
2026-06-11	13.300	14.010	14.350	13.110	0.570	4.241%	20.96万	0.00亿	0.000%
2026-06-10	13.840	13.440	14.070	13.400	-0.410	-2.960%	16.72万	0.00亿	0.000%
2026-06-09	14.160	13.850	14.160	13.290	0.150	1.095%	15.15万	0.00亿	0.000%
2026-06-08	13.880	13.700	15.040	13.590	-0.290	-2.073%	26.15万	0.00亿	0.000%
2026-06-05	14.130	13.990	14.500	13.520	0.120	0.865%	13.81万	0.00亿	0.000%
2026-06-04	14.090	13.870	14.220	13.730	-0.450	-3.142%	9.98万	0.00亿	0.000%
2026-06-03	14.660	14.320	14.800	14.130	-0.160	-1.105%	12.30万	0.00亿	0.000%
2026-06-02	14.560	14.480	15.040	14.040	-0.080	-0.549%	13.47万	0.00亿	0.000%
2026-06-01	14.620	14.560	14.840	14.370	-0.250	-1.688%	11.22万	0.00亿	0.000%
2026-05-29	15.370	14.810	15.400	14.590	-0.550	-3.581%	14.32万	0.00亿	0.000%
2026-05-28	15.440	15.360	15.900	15.170	-0.060	-0.389%	16.06万	0.00亿	0.000%
2026-05-27	15.920	15.420	16.140	15.370	-0.490	-3.080%	25.14万	0.00亿	0.000%
2026-05-26	15.200	15.910	16.470	14.990	0.940	6.279%	43.07万	0.00亿	0.000%
2026-05-25	13.710	14.970	14.970	13.610	1.360	9.993%	17.28万	0.00亿	0.000%
2026-05-22	13.380	13.610	13.760	13.210	0.330	2.485%	6.52万	0.00亿	0.000%
2026-05-21	13.690	13.280	13.970	13.240	-0.570	-4.116%	12.84万	0.00亿	0.000%
2026-05-20	14.450	13.850	14.510	13.740	-0.690	-4.746%	12.38万	0.00亿	0.000%
2026-05-19	14.400	14.540	14.590	14.030	0.150	1.042%	9.28万	0.00亿	0.000%
2026-05-18	14.500	14.390	14.890	14.290	-0.150	-1.032%	10.81万	0.00亿	0.000%
2026-05-15	14.990	14.540	15.170	14.380	-0.400	-2.677%	12.48万	0.00亿	0.000%
2026-05-14	14.890	14.940	15.400	14.790	0.050	0.336%	13.70万	0.00亿	0.000%
2026-05-13	15.130	14.890	15.160	14.670	-0.270	-1.781%	14.39万	0.00亿	0.000%
2026-05-12	15.910	15.160	15.950	14.990	-0.720	-4.534%	29.46万	0.00亿	0.000%
2026-05-11	14.990	15.880	15.970	14.990	0.890	5.937%	40.56万	0.00亿	0.000%
2026-05-08	13.820	14.990	15.200	13.620	1.170	8.466%	33.13万	0.00亿	0.000%
2026-05-07	12.990	13.820	13.970	12.990	0.790	6.063%	17.51万	0.00亿	0.000%
2026-05-06	13.330	13.030	13.330	12.740	0.020	0.154%	11.74万	0.00亿	0.000%
2026-04-30	13.290	13.010	13.340	12.810	-0.300	-2.254%	24.04万	0.00亿	0.000%
2026-04-29	13.090	13.310	13.490	12.810	0.290	2.227%	14.43万	0.00亿	0.000%
2026-04-28	13.010	13.020	13.160	12.800	0.020	0.154%	8.24万	0.00亿	0.000%
2026-04-27	12.690	13.000	13.120	12.640	0.220	1.721%	9.17万	0.00亿	0.000%
2026-04-24	12.800	12.780	12.920	12.660	-0.020	-0.156%	8.50万	0.00亿	0.000%
2026-04-23	13.110	12.800	13.380	12.700	-0.400	-3.030%	12.81万	0.00亿	0.000%
2026-04-22	13.210	13.200	13.410	13.100	-0.010	-0.076%	10.77万	0.00亿	0.000%
2026-04-21	12.900	13.210	13.280	12.730	0.310	2.403%	17.70万	0.00亿	0.000%
2026-04-20	12.870	12.900	13.250	12.560	0.000	0.000%	15.41万	0.00亿	0.000%
2026-04-17	12.680	12.850	12.870	12.370	0.000	0.000%	18.39万	0.00亿	0.000%
2026-04-16	12.470	12.410	12.490	12.240	-0.050	-0.400%	14.54万	1.80亿	2.480%
2026-04-15	12.610	12.460	12.630	12.390	0.000	0.000%	10.95万	0.00亿	0.000%
2026-04-14	12.590	12.600	12.780	12.510	0.080	0.639%	14.28万	0.00亿	0.000%
2026-04-13	12.470	12.520	12.560	12.070	0.000	0.000%	13.30万	0.00亿	0.000%
2026-04-10	12.350	12.540	12.580	12.120	0.000	0.000%	22.61万	0.00亿	0.000%
2026-04-09	11.780	12.420	12.590	11.690	0.000	0.000%	26.63万	0.00亿	0.000%
2026-04-08	11.710	11.800	11.870	11.540	0.000	0.000%	8.59万	0.00亿	0.000%
2026-04-07	11.570	11.650	11.890	11.400	0.000	0.000%	7.97万	0.00亿	0.000%
2026-04-03	11.600	11.480	11.680	11.450	0.000	0.000%	6.77万	0.00亿	0.000%
2026-04-02	11.780	11.600	11.800	11.470	0.000	0.000%	8.66万	0.00亿	0.000%
2026-04-01	10.990	11.670	11.940	10.980	0.000	0.000%	16.03万	0.00亿	0.000%