*ST万方 sz.000638
0.89
nan%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.45 | 4.53 | 4.37 | 4.48 | +0.90% | 0.52 | 3.75% |
| 2025-08-18 | 4.34 | 4.47 | 4.34 | 4.44 | +1.83% | 0.51 | 3.72% |
| 2025-08-15 | 4.35 | 4.50 | 4.31 | 4.36 | +0.23% | 0.79 | 5.79% |
| 2025-08-14 | 4.26 | 4.37 | 4.23 | 4.35 | +1.64% | 0.52 | 3.94% |
| 2025-08-13 | 4.22 | 4.33 | 4.22 | 4.28 | +1.18% | 0.52 | 3.95% |
| 2025-08-12 | 4.09 | 4.28 | 4.09 | 4.23 | +3.42% | 0.68 | 5.19% |
| 2025-08-11 | 4.09 | 4.14 | 4.03 | 4.09 | 0.00% | 0.41 | 3.22% |
| 2025-08-08 | 4.13 | 4.13 | 4.05 | 4.09 | -0.97% | 0.42 | 3.32% |
| 2025-08-07 | 4.12 | 4.17 | 4.12 | 4.13 | -0.48% | 0.31 | 2.41% |
| 2025-08-06 | 4.16 | 4.18 | 4.11 | 4.15 | -0.24% | 0.32 | 2.52% |
| 2025-08-05 | 4.13 | 4.16 | 4.07 | 4.16 | +1.22% | 0.40 | 3.16% |
| 2025-08-04 | 3.99 | 4.12 | 3.94 | 4.11 | +2.24% | 0.45 | 3.56% |
| 2025-08-01 | 3.96 | 4.05 | 3.93 | 4.02 | +0.25% | 0.52 | 4.25% |
| 2025-07-31 | 4.20 | 4.20 | 4.00 | 4.01 | -4.75% | 0.91 | 7.22% |
| 2025-07-30 | 4.35 | 4.46 | 4.15 | 4.21 | -1.17% | 0.98 | 7.37% |
| 2025-07-29 | 4.25 | 4.33 | 4.19 | 4.26 | -0.23% | 0.71 | 5.39% |
| 2025-07-28 | 4.09 | 4.37 | 4.09 | 4.27 | -0.70% | 1.48 | 11.49% |
| 2025-07-25 | 4.15 | 4.31 | 4.11 | 4.30 | +4.37% | 1.07 | 8.22% |
| 2025-07-24 | 4.25 | 4.26 | 4.07 | 4.12 | -3.74% | 1.66 | 12.93% |
| 2025-07-23 | 4.28 | 4.28 | 4.28 | 4.28 | -4.89% | 0.03 | 0.26% |