万朗磁塑(603150)股票信息
| 股票代码 | 603150 |
| 股票名称 | 万朗磁塑 |
| 最新价/元 | 25.53 |
| 涨跌额/元 | -0.35 |
| 涨跌幅/% | -1.35 |
| 买入/元 | 25.52 |
| 卖出/元 | 25.53 |
| 昨收/元 | 25.88 |
| 今开/元 | 25.88 |
| 最高/元 | 26.28 |
| 最低/元 | 25.37 |
| 成交量/手 | 12718.06 |
| 成交额/万 | 3270.25 |
| 股净值/元 | 15.66 |
| 市净率 | 1.49 |
| 总市值/万 | 218238.10 |
| 流通值/万 | 136627.32 |
| 换手率/% | 2.38 |
| 入市日期 | 2022-01-24 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:20 |
万朗磁塑(603150)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 25.88 | 25.53 | -0.35 | -1.35 | 12718.06 | 3270.25 | 2.38 |
| 2024-10-10 | 25.91 | 25.88 | -0.01 | -0.04 | 14344.00 | 3723.57 | 2.68 |
| 2024-10-09 | 26.98 | 25.89 | -2.34 | -8.29 | 33670.05 | 9005.30 | 6.29 |
| 2024-10-08 | 29.85 | 28.23 | 0.89 | 3.26 | 41120.14 | 11681.07 | 7.68 |
| 2024-09-30 | 25.84 | 27.34 | 2.28 | 9.10 | 30502.65 | 8073.43 | 5.70 |
| 2024-09-27 | 24.52 | 25.06 | 0.81 | 3.34 | 9054.93 | 2237.70 | 1.69 |
| 2024-09-26 | 23.77 | 24.25 | 0.47 | 1.98 | 7877.00 | 1888.89 | 1.47 |
| 2024-09-25 | 23.70 | 23.78 | 0.19 | 0.81 | 6637.00 | 1587.30 | 1.24 |
| 2024-09-24 | 22.95 | 23.59 | 0.64 | 2.79 | 5868.93 | 1368.48 | 1.10 |
| 2024-09-23 | 23.08 | 22.95 | -0.28 | -1.21 | 2982.00 | 685.82 | 0.56 |
| 2024-09-20 | 23.15 | 23.23 | -0.07 | -0.30 | 1817.00 | 420.50 | 0.34 |
| 2024-09-19 | 22.94 | 23.30 | 0.36 | 1.57 | 3484.00 | 807.09 | 0.65 |
| 2024-09-18 | 22.94 | 22.94 | -0.12 | -0.52 | 5417.00 | 1229.24 | 1.01 |
| 2024-09-13 | 23.66 | 23.06 | -0.50 | -2.12 | 4272.00 | 991.03 | 0.80 |
| 2024-09-12 | 23.70 | 23.56 | -0.11 | -0.47 | 2452.00 | 581.69 | 0.46 |
| 2024-09-11 | 23.91 | 23.67 | -0.24 | -1.00 | 2018.00 | 479.12 | 0.38 |
| 2024-09-10 | 23.96 | 23.91 | 0.13 | 0.55 | 2962.00 | 705.74 | 0.55 |
| 2024-09-09 | 23.65 | 23.78 | -0.03 | -0.13 | 2299.00 | 546.69 | 0.43 |
| 2024-09-06 | 24.44 | 23.81 | -0.50 | -2.06 | 3239.93 | 778.18 | 0.61 |
| 2024-09-05 | 24.27 | 24.31 | 0.08 | 0.33 | 2341.93 | 568.71 | 0.44 |
| 2024-09-04 | 24.11 | 24.23 | -0.07 | -0.29 | 2060.00 | 498.62 | 0.38 |
| 2024-09-03 | 23.83 | 24.30 | 0.37 | 1.55 | 3837.00 | 925.92 | 0.72 |
| 2024-09-02 | 24.09 | 23.93 | -0.24 | -0.99 | 3581.00 | 864.31 | 0.67 |
| 2024-08-30 | 23.69 | 24.17 | 0.55 | 2.33 | 9292.93 | 2236.68 | 1.74 |
| 2024-08-29 | 23.22 | 23.62 | 0.31 | 1.33 | 4553.34 | 1069.39 | 0.85 |
| 2024-08-28 | 23.09 | 23.31 | 0.20 | 0.87 | 5858.00 | 1363.45 | 1.12 |
| 2024-08-27 | 23.70 | 23.11 | -0.64 | -2.70 | 6886.00 | 1604.78 | 1.32 |
| 2024-08-26 | 23.45 | 23.75 | 0.42 | 1.80 | 5727.00 | 1357.66 | 1.10 |
| 2024-08-23 | 24.85 | 23.33 | -1.31 | -5.32 | 12935.00 | 3069.03 | 2.47 |
| 2024-08-22 | 24.93 | 24.64 | -0.27 | -1.08 | 7124.00 | 1774.07 | 1.36 |
| 2024-08-21 | 24.55 | 24.91 | 0.29 | 1.18 | 4088.34 | 1013.30 | 0.78 |
| 2024-08-20 | 24.84 | 24.62 | -0.19 | -0.77 | 3568.00 | 880.16 | 0.68 |
| 2024-08-19 | 24.62 | 24.81 | 0.05 | 0.20 | 3349.00 | 828.35 | 0.64 |
| 2024-08-16 | 24.90 | 24.76 | -0.05 | -0.20 | 3534.34 | 872.78 | 0.68 |
| 2024-08-15 | 24.67 | 24.81 | -0.02 | -0.08 | 5639.00 | 1395.41 | 1.08 |
| 2024-08-14 | 24.69 | 24.83 | 0.04 | 0.16 | 5773.00 | 1438.22 | 1.10 |
| 2024-08-13 | 24.33 | 24.79 | 0.36 | 1.47 | 5373.00 | 1325.98 | 1.03 |
| 2024-08-12 | 24.39 | 24.43 | -0.14 | -0.57 | 4906.05 | 1195.61 | 0.94 |
| 2024-08-09 | 24.77 | 24.57 | 0.01 | 0.04 | 4579.05 | 1131.35 | 0.88 |
| 2024-08-08 | 24.71 | 24.56 | -0.27 | -1.09 | 6896.00 | 1689.50 | 1.32 |
| 2024-08-07 | 24.86 | 24.83 | -0.09 | -0.36 | 6074.63 | 1512.52 | 1.16 |
| 2024-08-06 | 24.80 | 24.92 | 0.21 | 0.85 | 7143.50 | 1773.62 | 1.37 |
| 2024-08-05 | 25.23 | 24.71 | -0.69 | -2.72 | 15241.00 | 3807.05 | 2.92 |
| 2024-08-02 | 25.58 | 25.40 | -0.25 | -0.98 | 12294.51 | 3134.72 | 2.35 |
| 2024-08-01 | 26.23 | 25.65 | -0.20 | -0.77 | 17096.00 | 4417.48 | 3.27 |
| 2024-07-31 | 25.20 | 25.85 | 0.59 | 2.34 | 18186.00 | 4662.13 | 3.48 |
| 2024-07-30 | 25.80 | 25.26 | -0.47 | -1.83 | 16456.00 | 4161.80 | 3.15 |
| 2024-07-29 | 26.23 | 25.73 | -0.01 | -0.04 | 20727.50 | 5404.60 | 3.96 |
| 2024-07-26 | 25.28 | 25.74 | 0.35 | 1.38 | 15197.30 | 3910.24 | 2.91 |
| 2024-07-25 | 25.03 | 25.39 | 0.01 | 0.04 | 13470.00 | 3392.99 | 2.58 |
| 2024-07-24 | 26.17 | 25.38 | -1.08 | -4.08 | 25278.93 | 6487.24 | 4.84 |
| 2024-07-23 | 27.01 | 26.46 | -1.05 | -3.82 | 30816.93 | 8280.40 | 5.89 |
| 2024-07-22 | 26.50 | 27.51 | 0.66 | 2.46 | 46209.57 | 12360.39 | 8.84 |
| 2024-07-19 | 26.20 | 26.85 | 0.62 | 2.36 | 39324.44 | 10370.45 | 7.52 |
| 2024-07-18 | 25.99 | 26.23 | -0.15 | -0.57 | 23844.44 | 6171.82 | 4.56 |
| 2024-07-17 | 26.34 | 26.38 | -0.12 | -0.45 | 29732.86 | 7792.23 | 5.69 |
| 2024-07-16 | 27.20 | 26.50 | -1.19 | -4.30 | 53743.27 | 14238.21 | 10.28 |
| 2024-07-15 | 25.22 | 27.69 | 2.52 | 10.01 | 51274.23 | 14171.54 | 9.81 |
| 2024-07-12 | 25.38 | 25.17 | -0.33 | -1.29 | 4984.00 | 1258.80 | 0.95 |
| 2024-07-11 | 24.88 | 25.50 | 0.76 | 3.07 | 6303.00 | 1598.50 | 1.21 |
| 2024-07-10 | 24.80 | 24.74 | -0.13 | -0.52 | 3011.00 | 745.55 | 0.58 |
| 2024-07-09 | 24.85 | 24.87 | 0.38 | 1.55 | 4886.52 | 1199.95 | 0.93 |
| 2024-07-08 | 24.96 | 24.49 | -0.56 | -2.24 | 3425.93 | 842.08 | 0.66 |
| 2024-07-05 | 24.82 | 25.05 | 0.07 | 0.28 | 3547.00 | 885.12 | 0.68 |
| 2024-07-04 | 25.25 | 24.98 | -0.38 | -1.50 | 5858.00 | 1482.93 | 1.12 |
| 2024-07-03 | 25.36 | 25.36 | -0.02 | -0.08 | 4959.00 | 1257.15 | 0.95 |
| 2024-07-02 | 25.35 | 25.38 | 0.03 | 0.12 | 8178.00 | 2074.50 | 1.56 |
| 2024-07-01 | 25.98 | 25.35 | 0.31 | 1.24 | 11756.00 | 3010.02 | 2.25 |
| 2024-06-28 | 24.84 | 25.04 | 0.29 | 1.17 | 3830.00 | 956.96 | 0.73 |
| 2024-06-27 | 25.11 | 24.75 | -0.37 | -1.47 | 4069.00 | 1015.01 | 0.78 |
| 2024-06-26 | 24.62 | 25.12 | 0.49 | 1.99 | 3529.00 | 878.50 | 0.68 |
| 2024-06-25 | 24.21 | 24.63 | 0.43 | 1.78 | 4056.30 | 996.82 | 0.78 |
| 2024-06-24 | 24.83 | 24.20 | -0.83 | -3.32 | 7282.00 | 1776.33 | 1.39 |
| 2024-06-21 | 24.86 | 25.03 | 0.17 | 0.68 | 3442.93 | 857.62 | 0.66 |
| 2024-06-20 | 25.19 | 24.86 | -0.33 | -1.31 | 7153.93 | 1787.09 | 1.37 |
| 2024-06-19 | 25.25 | 25.19 | -0.13 | -0.51 | 5796.00 | 1462.93 | 1.11 |
| 2024-06-18 | 26.69 | 25.32 | -0.10 | -0.39 | 12403.72 | 3142.63 | 2.37 |
| 2024-06-17 | 26.01 | 25.42 | -0.76 | -2.90 | 9131.93 | 2330.27 | 1.75 |
| 2024-06-14 | 26.19 | 26.18 | 0.13 | 0.50 | 3981.00 | 1036.55 | 0.76 |
| 2024-06-13 | 26.16 | 26.05 | -0.13 | -0.50 | 4499.50 | 1173.08 | 0.86 |
| 2024-06-12 | 26.00 | 26.18 | 0.13 | 0.50 | 4337.50 | 1134.22 | 0.83 |
| 2024-06-11 | 26.11 | 26.05 | -0.04 | -0.15 | 6033.20 | 1557.26 | 1.15 |
| 2024-06-07 | 25.09 | 26.09 | 1.06 | 4.24 | 8752.37 | 2258.92 | 1.67 |
| 2024-06-06 | 26.09 | 25.03 | -1.06 | -4.06 | 8739.95 | 2214.09 | 1.67 |
| 2024-06-05 | 26.93 | 26.09 | -0.84 | -3.12 | 6350.00 | 1676.96 | 1.21 |
| 2024-06-04 | 27.19 | 26.93 | -0.28 | -1.03 | 6727.93 | 1802.58 | 1.29 |
| 2024-06-03 | 27.76 | 27.21 | -0.45 | -1.63 | 7944.00 | 2181.89 | 1.52 |
| 2024-05-31 | 27.96 | 27.66 | -0.38 | -1.36 | 7922.00 | 2196.67 | 1.52 |
| 2024-05-30 | 28.06 | 28.04 | 0.04 | 0.14 | 3948.00 | 1110.32 | 0.76 |
| 2024-05-29 | 27.85 | 28.00 | 0.15 | 0.54 | 4480.00 | 1262.50 | 0.86 |
| 2024-05-28 | 28.50 | 27.85 | -0.46 | -1.63 | 4928.00 | 1381.34 | 0.94 |
| 2024-05-27 | 27.68 | 28.31 | 0.72 | 2.61 | 5927.00 | 1653.08 | 1.13 |
| 2024-05-24 | 27.66 | 27.59 | -0.06 | -0.22 | 5498.00 | 1526.33 | 1.05 |
| 2024-05-23 | 28.10 | 27.65 | -0.58 | -2.06 | 6427.00 | 1791.04 | 1.23 |
| 2024-05-22 | 28.28 | 28.23 | -0.01 | -0.04 | 4901.00 | 1378.54 | 0.94 |
| 2024-05-21 | 28.70 | 28.24 | -0.50 | -1.74 | 4977.00 | 1409.90 | 0.95 |
| 2024-05-20 | 28.37 | 28.74 | 0.37 | 1.30 | 7047.13 | 2019.97 | 1.35 |
| 2024-05-17 | 28.52 | 28.37 | -0.26 | -0.91 | 8795.00 | 2501.57 | 1.68 |
| 2024-05-16 | 28.54 | 28.63 | 0.31 | 1.10 | 5707.00 | 1628.29 | 1.09 |
| 2024-05-15 | 28.44 | 28.32 | -0.16 | -0.56 | 5528.93 | 1575.88 | 1.06 |
日K线
周K线
月K线
