*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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 2.21 | 2.21 | 2.10 | 2.21 | +5.24% | 0.95 | 13.97% |
| 2026-02-12 | 2.00 | 2.10 | 1.97 | 2.10 | +5.00% | 0.48 | 7.58% |
| 2026-02-11 | 1.81 | 2.00 | 1.81 | 2.00 | +5.26% | 1.05 | 17.93% |
| 2026-02-10 | 1.72 | 1.90 | 1.72 | 1.90 | +4.97% | 1.02 | 18.21% |
| 2026-02-09 | 1.81 | 1.81 | 1.81 | 1.81 | -4.74% | 0.02 | 0.34% |
| 2026-02-06 | 1.90 | 1.90 | 1.90 | 1.90 | -5.00% | 0.02 | 0.37% |
| 2026-02-05 | 2.00 | 2.00 | 2.00 | 2.00 | -4.76% | 0.02 | 0.39% |
| 2026-02-04 | 2.10 | 2.10 | 2.10 | 2.10 | -4.98% | 0.01 | 0.17% |
| 2026-02-03 | 2.21 | 2.21 | 2.21 | 2.21 | -5.15% | 0.00 | 0.06% |
| 2026-02-02 | 2.33 | 2.33 | 2.33 | 2.33 | -4.90% | 0.01 | 0.17% |
| 2026-01-30 | 2.45 | 2.45 | 2.45 | 2.45 | -5.04% | 0.02 | 0.24% |
| 2026-01-29 | 2.58 | 2.58 | 2.58 | 2.58 | -5.15% | 0.02 | 0.27% |
| 2026-01-28 | 2.72 | 2.72 | 2.72 | 2.72 | -4.90% | 0.02 | 0.19% |
| 2026-01-27 | 2.86 | 2.86 | 2.86 | 2.86 | -4.98% | 0.02 | 0.23% |
| 2026-01-26 | 3.01 | 3.01 | 3.01 | 3.01 | -5.05% | 0.03 | 0.37% |
| 2026-01-23 | 3.17 | 3.17 | 3.17 | 3.17 | -5.09% | 0.08 | 0.78% |
| 2026-01-22 | 3.34 | 3.34 | 3.34 | 3.34 | -5.11% | 0.04 | 0.37% |
| 2026-01-21 | 3.52 | 3.52 | 3.52 | 3.52 | -5.12% | 0.03 | 0.32% |
| 2026-01-20 | 3.71 | 3.71 | 3.71 | 3.71 | -5.12% | 0.02 | 0.14% |
| 2026-01-19 | 3.91 | 3.91 | 3.91 | 3.91 | -5.10% | 0.04 | 0.30% |