*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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 4.12 | 4.28 | 4.12 | 4.21 | +3.19% | 0.81 | 6.17% |
| 2025-05-23 | 4.19 | 4.25 | 4.05 | 4.08 | -2.63% | 0.77 | 6.02% |
| 2025-05-22 | 4.37 | 4.40 | 4.15 | 4.19 | -2.78% | 1.14 | 8.56% |
| 2025-05-21 | 4.15 | 4.31 | 4.09 | 4.31 | +5.12% | 1.22 | 9.31% |
| 2025-05-20 | 4.10 | 4.25 | 4.05 | 4.10 | -3.53% | 1.42 | 11.03% |
| 2025-05-19 | 4.25 | 4.25 | 4.20 | 4.25 | +4.94% | 0.71 | 5.40% |
| 2025-05-16 | 4.13 | 4.13 | 3.83 | 4.05 | +3.05% | 2.52 | 20.07% |
| 2025-05-15 | 3.93 | 3.93 | 3.93 | 3.93 | +5.08% | 0.04 | 0.32% |
| 2025-05-14 | 3.74 | 3.74 | 3.74 | 3.74 | +5.06% | 0.25 | 2.12% |
| 2025-05-13 | 3.44 | 3.56 | 3.40 | 3.56 | +5.01% | 0.89 | 8.18% |
| 2025-05-12 | 3.35 | 3.44 | 3.25 | 3.39 | +2.73% | 0.65 | 6.27% |
| 2025-05-09 | 3.26 | 3.40 | 3.22 | 3.30 | +1.54% | 0.74 | 7.29% |
| 2025-05-08 | 3.23 | 3.32 | 3.18 | 3.25 | +0.62% | 0.88 | 8.64% |
| 2025-05-07 | 3.08 | 3.23 | 3.08 | 3.23 | +4.87% | 0.62 | 6.31% |
| 2025-05-06 | 3.02 | 3.13 | 2.96 | 3.08 | -0.65% | 0.86 | 9.07% |