*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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.50 | 4.50 | 4.50 | 4.50 | -5.06% | 0.04 | 0.31% |
| 2025-07-21 | 4.70 | 4.81 | 4.58 | 4.74 | -0.63% | 0.90 | 6.22% |
| 2025-07-18 | 4.90 | 4.90 | 4.72 | 4.77 | -2.65% | 0.68 | 4.59% |
| 2025-07-17 | 4.92 | 4.93 | 4.81 | 4.90 | -0.41% | 0.64 | 4.23% |
| 2025-07-16 | 4.85 | 4.98 | 4.80 | 4.92 | +1.44% | 0.81 | 5.34% |
| 2025-07-15 | 4.72 | 4.88 | 4.65 | 4.85 | +2.11% | 0.71 | 4.80% |
| 2025-07-14 | 4.80 | 4.91 | 4.71 | 4.75 | +0.85% | 0.71 | 4.74% |
| 2025-07-11 | 4.54 | 4.76 | 4.52 | 4.71 | +3.97% | 0.75 | 5.21% |
| 2025-07-10 | 4.52 | 4.61 | 4.45 | 4.53 | +0.44% | 0.40 | 2.85% |
| 2025-07-09 | 4.57 | 4.57 | 4.47 | 4.51 | -1.31% | 0.34 | 2.44% |
| 2025-07-08 | 4.41 | 4.61 | 4.40 | 4.57 | +3.39% | 0.52 | 3.70% |
| 2025-07-07 | 4.35 | 4.44 | 4.31 | 4.42 | +1.61% | 0.37 | 2.73% |
| 2025-07-04 | 4.45 | 4.51 | 4.32 | 4.35 | -2.68% | 0.45 | 3.27% |
| 2025-07-03 | 4.48 | 4.59 | 4.45 | 4.47 | -0.22% | 0.41 | 2.93% |
| 2025-07-02 | 4.50 | 4.51 | 4.39 | 4.48 | -0.89% | 0.58 | 4.19% |
| 2025-07-01 | 4.50 | 4.64 | 4.49 | 4.52 | +0.67% | 0.52 | 3.68% |
| 2025-06-30 | 4.38 | 4.53 | 4.37 | 4.49 | +2.28% | 0.55 | 4.01% |
| 2025-06-27 | 4.40 | 4.44 | 4.31 | 4.39 | -0.90% | 0.57 | 4.21% |
| 2025-06-26 | 4.40 | 4.53 | 4.33 | 4.43 | +2.31% | 0.81 | 5.94% |
| 2025-06-25 | 4.56 | 4.57 | 4.33 | 4.33 | -5.04% | 1.37 | 9.99% |