万朗磁塑（603150）历史行情

以下为万朗磁塑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	54.800	55.400	55.780	54.200	1.400	2.593%	94.07万	0.52亿	1.100%
2026-10-15	56.370	54.000	57.000	53.500	-4.760	-8.101%	2.26万	0.00亿	0.000%
2026-10-14	60.650	58.760	60.650	58.520	-1.700	-2.812%	1.39万	0.00亿	0.000%
2026-10-13	60.330	60.460	61.000	56.920	-0.420	-0.690%	1.91万	0.00亿	0.000%
2026-10-12	62.300	60.880	63.400	60.780	-1.050	-1.695%	1.59万	0.00亿	0.000%
2026-10-09	63.140	61.930	65.000	58.510	-2.940	-4.532%	2.85万	0.00亿	0.000%
2026-10-08	66.110	64.870	68.890	63.670	-1.530	-2.304%	2.44万	0.00亿	0.000%
2026-10-07	68.200	66.400	69.970	66.090	-2.090	-3.052%	216.44万	1.46亿	2.532%
2026-10-06	68.200	66.400	69.970	66.090	-2.090	-3.052%	216.44万	1.46亿	2.532%
2026-10-05	68.200	66.400	69.970	66.090	-2.090	-3.052%	216.44万	1.46亿	2.532%
2026-10-02	68.200	66.400	69.970	66.090	-2.090	-3.052%	216.44万	1.46亿	2.532%
2026-10-01	68.200	66.400	69.970	66.090	-2.090	-3.052%	216.44万	1.46亿	2.532%
2026-09-30	68.200	66.400	69.970	66.090	-2.090	-3.052%	2.16万	0.00亿	0.000%
2026-09-29	64.480	68.490	69.410	64.070	3.240	4.966%	3.30万	0.00亿	0.000%
2026-09-28	71.440	65.250	71.440	64.030	-5.890	-8.279%	3.12万	0.00亿	0.000%
2026-09-27	74.860	71.140	75.230	70.610	-4.840	-6.370%	324.94万	2.36亿	3.801%
2026-09-24	74.860	71.140	75.230	70.610	-4.840	-6.370%	3.25万	0.00亿	0.000%
2026-09-23	73.900	75.980	78.000	71.680	2.520	3.430%	4.25万	0.00亿	0.000%
2026-09-22	70.590	73.460	75.200	70.200	3.090	4.391%	3.16万	0.00亿	0.000%
2026-09-21	68.950	70.370	71.490	68.620	1.420	2.059%	2.26万	0.00亿	0.000%
2026-09-18	68.400	68.950	70.740	66.860	1.670	2.482%	3.00万	0.00亿	0.000%
2026-09-17	68.210	67.280	69.500	66.600	-1.280	-1.867%	1.94万	0.00亿	0.000%
2026-09-16	69.500	68.560	69.980	66.000	-0.260	-0.378%	2.40万	0.00亿	0.000%
2026-09-15	68.190	68.820	70.680	67.680	0.780	1.146%	2.19万	0.00亿	0.000%
2026-09-14	69.550	68.040	69.550	65.560	-1.870	-2.675%	3.59万	0.00亿	0.000%
2026-09-11	69.140	69.910	71.860	68.070	-0.590	-0.837%	3.33万	0.00亿	0.000%
2026-09-10	69.420	70.500	70.930	68.510	0.360	0.513%	2.58万	0.00亿	0.000%
2026-09-09	70.450	70.140	71.470	68.920	0.250	0.358%	2.78万	0.00亿	0.000%
2026-09-08	69.970	69.890	70.000	67.560	0.400	0.576%	4.33万	0.00亿	0.000%
2026-09-07	69.100	69.490	73.130	66.580	2.980	4.481%	7.29万	0.00亿	0.000%
2026-09-04	62.970	66.510	67.570	62.970	4.360	7.015%	7.00万	0.00亿	0.000%
2026-09-03	57.120	62.150	62.150	56.750	5.650	10.000%	4.67万	0.00亿	0.000%
2026-09-02	54.190	56.500	57.140	53.000	3.100	5.805%	2.57万	0.00亿	0.000%
2026-09-01	57.680	53.400	57.680	53.400	-3.500	-6.151%	2.52万	0.00亿	0.000%
2026-08-31	52.370	56.900	56.970	52.180	3.410	6.375%	3.02万	0.00亿	0.000%
2026-08-28	50.980	53.490	54.670	50.900	2.670	5.254%	2.24万	0.00亿	0.000%
2026-08-27	51.400	50.820	52.580	49.880	-0.830	-1.607%	1.76万	0.00亿	0.000%
2026-08-26	52.100	51.650	52.610	51.210	-0.280	-0.539%	1.03万	0.00亿	0.000%
2026-08-25	51.990	51.930	53.040	51.290	-0.950	-1.797%	1.03万	0.00亿	0.000%
2026-08-24	54.250	52.880	54.420	51.840	-1.030	-1.911%	0.96万	0.00亿	0.000%
2026-08-21	52.830	53.910	54.880	51.060	1.600	3.059%	1.47万	0.00亿	0.000%
2026-08-20	51.490	52.310	53.770	51.020	1.200	2.348%	1.28万	0.00亿	0.000%
2026-08-19	54.000	51.110	54.130	50.760	-3.290	-6.048%	1.55万	0.00亿	0.000%
2026-08-18	55.100	54.400	55.680	53.530	-0.590	-1.073%	1.45万	0.00亿	0.000%
2026-08-17	55.170	54.990	55.300	53.830	0.390	0.714%	1.11万	0.00亿	0.000%
2026-08-14	54.100	54.600	55.500	53.660	0.460	0.850%	1.20万	0.00亿	0.000%
2026-08-13	54.000	54.140	55.770	53.340	0.730	1.367%	1.70万	0.00亿	0.000%
2026-08-12	52.820	53.410	54.500	52.780	0.440	0.831%	0.79万	0.00亿	0.000%
2026-08-11	52.660	52.970	53.930	51.930	-0.050	-0.094%	1.53万	0.00亿	0.000%
2026-08-10	51.990	53.020	53.640	50.630	1.500	2.911%	1.52万	0.00亿	0.000%
2026-08-07	50.320	51.520	52.180	49.250	1.190	2.364%	1.75万	0.00亿	0.000%
2026-08-06	49.200	50.330	50.600	49.080	0.500	1.003%	1.36万	0.00亿	0.000%
2026-08-05	48.640	49.830	50.300	48.640	1.190	2.447%	1.51万	0.00亿	0.000%
2026-08-04	46.180	48.640	49.180	46.180	2.460	5.327%	1.58万	0.00亿	0.000%
2026-08-03	47.110	46.180	48.300	45.810	-0.550	-1.177%	1.51万	0.00亿	0.000%
2026-07-31	46.610	46.730	48.510	46.000	1.620	3.591%	1.41万	0.00亿	0.000%
2026-07-30	47.980	45.110	47.980	44.140	-2.630	-5.509%	1.55万	0.00亿	0.000%
2026-07-29	48.120	47.740	48.410	45.270	-0.370	-0.769%	1.50万	0.00亿	0.000%
2026-07-28	49.950	48.110	52.370	47.910	-2.270	-4.506%	1.55万	0.00亿	0.000%
2026-07-27	49.960	50.380	51.000	47.900	2.180	4.523%	1.46万	0.00亿	0.000%
2026-07-24	49.380	48.200	49.440	47.290	-1.370	-2.764%	0.73万	0.00亿	0.000%
2026-07-23	49.650	49.570	50.980	48.610	0.440	0.896%	0.93万	0.00亿	0.000%
2026-07-22	50.000	49.130	51.200	48.690	-1.260	-2.500%	1.47万	0.00亿	0.000%
2026-07-21	48.510	50.390	51.500	44.030	1.590	3.258%	3.30万	0.00亿	0.000%
2026-07-20	52.550	48.800	54.840	46.500	-1.760	-3.481%	3.35万	0.00亿	0.000%
2026-07-17	55.940	50.560	56.460	50.330	-5.340	-9.553%	3.12万	0.00亿	0.000%
2026-07-16	57.000	55.900	58.160	55.420	-2.260	-3.886%	1.29万	0.00亿	0.000%
2026-07-15	58.860	58.160	59.970	57.570	-0.700	-1.189%	1.45万	0.00亿	0.000%
2026-07-14	58.580	58.860	59.600	55.780	-0.090	-0.153%	2.99万	0.00亿	0.000%
2026-07-13	65.570	58.950	65.570	58.950	-6.550	-10.000%	2.58万	0.00亿	0.000%
2026-07-10	64.050	65.500	66.280	63.200	1.140	1.771%	1.91万	0.00亿	0.000%
2026-07-09	63.100	64.360	64.580	61.570	1.360	2.159%	1.28万	0.00亿	0.000%
2026-07-08	65.510	63.000	65.520	62.000	-1.370	-2.128%	1.52万	0.00亿	0.000%
2026-07-07	69.480	64.370	69.800	63.510	-5.110	-7.355%	2.48万	0.00亿	0.000%
2026-07-06	69.570	69.480	72.590	68.420	-0.090	-0.129%	1.52万	0.00亿	0.000%
2026-07-03	71.800	69.570	72.600	69.360	-2.250	-3.133%	1.84万	0.00亿	0.000%
2026-07-02	71.200	71.820	74.990	69.020	0.800	1.126%	2.16万	0.00亿	0.000%
2026-07-01	70.820	71.020	71.820	68.120	0.400	0.566%	2.77万	0.00亿	0.000%
2026-06-30	71.160	70.620	72.890	69.720	-0.520	-0.731%	1.75万	0.00亿	0.000%
2026-06-29	76.330	71.140	77.820	70.840	-4.800	-6.321%	3.05万	0.00亿	0.000%
2026-06-26	76.820	75.940	78.490	73.840	-2.000	-2.566%	2.46万	0.00亿	0.000%
2026-06-25	79.820	77.940	81.370	76.570	-1.410	-1.777%	2.16万	0.00亿	0.000%
2026-06-24	76.260	79.350	80.220	74.020	2.460	3.199%	2.09万	0.00亿	0.000%
2026-06-23	76.920	76.890	79.200	76.180	-0.870	-1.119%	1.80万	0.00亿	0.000%
2026-06-22	79.520	77.760	79.750	74.460	-0.780	-0.993%	3.02万	0.00亿	0.000%
2026-06-18	78.320	78.540	80.100	78.180	0.360	0.460%	2.08万	0.00亿	0.000%
2026-06-17	79.320	78.180	80.730	75.830	-1.540	-1.932%	2.62万	0.00亿	0.000%
2026-06-16	78.140	79.720	80.780	77.730	1.130	1.438%	3.31万	0.00亿	0.000%
2026-06-15	75.020	78.590	78.820	75.020	2.340	3.069%	2.94万	0.00亿	0.000%
2026-06-12	77.540	76.250	79.610	74.830	-0.140	-0.183%	3.71万	0.00亿	0.000%
2026-06-11	77.210	76.390	78.200	75.400	-1.200	-1.547%	2.90万	0.00亿	0.000%
2026-06-10	74.430	77.590	79.120	73.820	3.190	4.288%	5.56万	0.00亿	0.000%
2026-06-09	68.230	74.400	74.400	67.030	6.780	10.027%	3.45万	0.00亿	0.000%
2026-06-08	67.820	67.620	72.700	65.320	0.210	0.312%	5.14万	0.00亿	0.000%
2026-06-05	66.460	67.410	70.110	64.940	0.940	1.414%	2.34万	0.00亿	0.000%
2026-06-04	64.820	66.470	67.420	64.200	1.850	2.863%	2.73万	0.00亿	0.000%
2026-06-03	63.960	64.620	67.250	63.080	0.650	1.016%	1.88万	0.00亿	0.000%
2026-06-02	63.830	63.970	65.800	61.130	0.240	0.377%	2.24万	0.00亿	0.000%
2026-06-01	67.330	63.730	68.600	63.550	-4.290	-6.307%	3.00万	0.00亿	0.000%
2026-05-29	72.440	68.020	72.740	67.820	-3.430	-4.801%	2.24万	0.00亿	0.000%
2026-05-28	71.460	71.450	72.240	68.900	0.390	0.549%	2.19万	0.00亿	0.000%
2026-05-27	70.570	71.060	72.020	69.180	-0.210	-0.295%	2.01万	0.00亿	0.000%
2026-05-26	70.320	71.270	72.060	68.830	0.500	0.707%	1.90万	0.00亿	0.000%
2026-05-25	69.820	70.770	72.380	68.320	2.600	3.814%	2.96万	0.00亿	0.000%
2026-05-22	65.820	68.170	69.920	65.220	2.840	4.347%	2.32万	0.00亿	0.000%
2026-05-21	67.970	65.330	70.820	64.820	-2.690	-3.955%	2.13万	0.00亿	0.000%
2026-05-20	69.210	68.020	71.820	67.320	-1.890	-2.703%	1.80万	0.00亿	0.000%
2026-05-19	71.220	69.910	71.560	68.200	-0.610	-0.865%	1.67万	0.00亿	0.000%
2026-05-18	71.020	70.520	71.950	69.640	-1.000	-1.398%	1.52万	0.00亿	0.000%
2026-05-15	71.430	71.520	73.820	70.090	-1.000	-1.379%	2.32万	0.00亿	0.000%
2026-05-14	74.160	72.520	77.620	72.520	-1.200	-1.628%	2.19万	0.00亿	0.000%
2026-05-13	72.240	73.720	74.390	71.800	0.970	1.333%	2.39万	0.00亿	0.000%
2026-05-12	73.310	72.750	75.590	72.230	-0.550	-0.750%	4.02万	0.00亿	0.000%
2026-05-11	66.820	73.300	73.300	65.280	6.680	10.027%	2.57万	0.00亿	0.000%
2026-05-08	62.700	66.620	68.320	62.150	1.730	2.666%	3.08万	0.00亿	0.000%
2026-05-07	60.760	64.890	65.570	60.490	4.130	6.797%	3.61万	0.00亿	0.000%
2026-05-06	61.610	60.760	62.400	60.420	0.310	0.513%	1.78万	0.00亿	0.000%
2026-04-30	61.590	60.450	62.610	60.170	-0.530	-0.869%	1.72万	0.00亿	0.000%
2026-04-29	58.170	60.980	62.120	57.410	2.890	4.975%	2.06万	0.00亿	0.000%
2026-04-28	59.520	58.090	59.520	57.330	0.260	0.450%	1.50万	0.00亿	0.000%
2026-04-27	59.120	57.830	59.240	57.470	-1.340	-2.265%	1.90万	0.00亿	0.000%
2026-04-24	59.920	59.170	61.190	58.820	-0.750	-1.252%	2.36万	0.00亿	0.000%
2026-04-23	61.180	59.920	63.310	59.330	-2.080	-3.355%	2.64万	0.00亿	0.000%
2026-04-22	59.820	62.000	64.250	59.320	2.190	3.662%	4.89万	0.00亿	0.000%
2026-04-21	58.820	59.810	60.540	58.650	0.870	1.476%	2.19万	0.00亿	0.000%
2026-04-20	59.200	58.940	59.470	57.370	0.000	0.000%	1.69万	0.00亿	0.000%
2026-04-17	59.020	58.910	59.250	57.420	0.000	0.000%	2.45万	0.00亿	0.000%
2026-04-16	57.350	58.640	59.000	54.180	1.290	2.250%	5.07万	2.92亿	5.940%
2026-04-15	53.690	57.350	57.350	52.130	0.000	0.000%	3.49万	0.00亿	0.000%
2026-04-14	54.650	52.120	57.320	51.820	-1.670	-3.105%	3.97万	0.00亿	0.000%
2026-04-13	55.060	53.790	55.820	52.730	0.000	0.000%	1.90万	0.00亿	0.000%
2026-04-10	52.820	54.320	54.820	52.220	0.000	0.000%	2.08万	0.00亿	0.000%
2026-04-09	52.820	52.770	53.700	52.220	0.000	0.000%	1.96万	0.00亿	0.000%
2026-04-08	52.670	53.110	54.000	51.840	0.000	0.000%	2.93万	0.00亿	0.000%
2026-04-07	52.660	51.630	52.820	50.380	0.000	0.000%	3.13万	0.00亿	0.000%
2026-04-03	52.600	53.020	54.100	50.370	0.000	0.000%	4.31万	0.00亿	0.000%
2026-04-02	51.230	51.570	52.710	49.180	0.000	0.000%	4.13万	0.00亿	0.000%
2026-04-01	48.780	51.230	51.820	47.870	0.000	0.000%	4.17万	0.00亿	0.000%