*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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.46 | 1.48 | 1.44 | 1.48 | +4.96% | 0.12 | 2.70% |
| 2026-03-20 | 1.27 | 1.41 | 1.27 | 1.41 | +5.22% | 0.31 | 7.47% |
| 2026-03-19 | 1.34 | 1.34 | 1.34 | 1.34 | -4.96% | 0.01 | 0.25% |
| 2026-03-18 | 1.41 | 1.41 | 1.41 | 1.41 | -4.73% | 0.01 | 0.21% |
| 2026-03-17 | 1.48 | 1.48 | 1.48 | 1.48 | -5.13% | 0.04 | 0.78% |
| 2026-03-16 | 1.59 | 1.60 | 1.56 | 1.56 | -4.88% | 0.08 | 1.67% |
| 2026-03-13 | 1.69 | 1.72 | 1.64 | 1.64 | -5.20% | 0.36 | 7.09% |
| 2026-03-12 | 1.81 | 1.82 | 1.73 | 1.73 | -4.95% | 0.41 | 7.62% |
| 2026-03-11 | 1.80 | 1.93 | 1.80 | 1.82 | -3.70% | 0.60 | 10.69% |
| 2026-03-10 | 1.91 | 1.96 | 1.89 | 1.89 | -5.03% | 0.33 | 5.57% |
| 2026-03-09 | 1.98 | 2.16 | 1.98 | 1.99 | -4.33% | 0.86 | 13.78% |
| 2026-03-06 | 1.88 | 2.08 | 1.88 | 2.08 | +5.05% | 0.61 | 10.13% |
| 2026-03-05 | 1.98 | 1.98 | 1.98 | 1.98 | -4.81% | 0.01 | 0.21% |
| 2026-03-04 | 2.08 | 2.08 | 2.08 | 2.08 | -5.02% | 0.01 | 0.14% |
| 2026-03-03 | 2.19 | 2.19 | 2.19 | 2.19 | -5.19% | 0.01 | 0.16% |
| 2026-03-02 | 2.31 | 2.31 | 2.31 | 2.31 | -4.94% | 0.05 | 0.73% |
| 2026-02-27 | 2.59 | 2.69 | 2.43 | 2.43 | -5.08% | 1.44 | 18.35% |
| 2026-02-26 | 2.56 | 2.56 | 2.56 | 2.56 | +4.92% | 0.03 | 0.36% |
| 2026-02-25 | 2.42 | 2.44 | 2.38 | 2.44 | +5.17% | 0.17 | 2.31% |
| 2026-02-24 | 2.12 | 2.32 | 2.12 | 2.32 | +4.98% | 0.59 | 8.49% |