*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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.57 | 4.65 | 4.53 | 4.56 | +0.66% | 0.75 | 5.26% |
| 2025-06-23 | 4.53 | 4.64 | 4.47 | 4.53 | -3.62% | 1.17 | 8.36% |
| 2025-06-20 | 4.80 | 4.80 | 4.70 | 4.70 | -5.05% | 0.27 | 1.84% |
| 2025-06-19 | 5.22 | 5.25 | 4.95 | 4.95 | -4.99% | 1.50 | 9.59% |
| 2025-06-18 | 5.01 | 5.23 | 4.98 | 5.21 | +4.20% | 0.72 | 4.49% |
| 2025-06-17 | 5.04 | 5.13 | 4.96 | 5.00 | -0.40% | 0.41 | 2.63% |
| 2025-06-16 | 4.90 | 5.05 | 4.89 | 5.02 | +2.45% | 0.42 | 2.74% |
| 2025-06-13 | 5.06 | 5.08 | 4.83 | 4.90 | -3.54% | 0.83 | 5.44% |
| 2025-06-12 | 5.10 | 5.24 | 5.00 | 5.08 | -0.39% | 0.75 | 4.72% |
| 2025-06-11 | 5.09 | 5.13 | 5.01 | 5.10 | +0.59% | 0.69 | 4.39% |
| 2025-06-10 | 5.01 | 5.09 | 4.91 | 5.07 | -0.20% | 0.86 | 5.52% |
| 2025-06-09 | 5.18 | 5.27 | 5.00 | 5.08 | -2.87% | 0.89 | 5.58% |
| 2025-06-06 | 5.09 | 5.25 | 5.05 | 5.23 | +2.15% | 0.83 | 5.18% |
| 2025-06-05 | 5.07 | 5.19 | 4.96 | 5.12 | +1.59% | 1.13 | 7.18% |
| 2025-06-04 | 5.02 | 5.16 | 4.91 | 5.04 | 0.00% | 1.34 | 8.58% |
| 2025-06-03 | 5.04 | 5.04 | 5.04 | 5.04 | +5.00% | 0.11 | 0.72% |
| 2025-05-30 | 4.54 | 4.86 | 4.54 | 4.80 | +2.56% | 1.03 | 7.12% |
| 2025-05-29 | 4.53 | 4.77 | 4.46 | 4.68 | +3.08% | 1.38 | 9.60% |
| 2025-05-28 | 4.51 | 4.60 | 4.40 | 4.54 | +3.65% | 1.39 | 9.88% |
| 2025-05-27 | 4.17 | 4.38 | 4.17 | 4.38 | +4.04% | 0.77 | 5.79% |