*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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 4.12 | 4.12 | 4.12 | 4.12 | -5.07% | 0.03 | 0.24% |
| 2026-01-15 | 4.34 | 4.34 | 4.34 | 4.34 | -5.03% | 0.03 | 0.20% |
| 2026-01-14 | 4.57 | 4.57 | 4.57 | 4.57 | -4.99% | 0.05 | 0.35% |
| 2026-01-13 | 5.03 | 5.03 | 4.81 | 4.81 | -4.94% | 0.61 | 4.09% |
| 2026-01-12 | 4.85 | 5.06 | 4.82 | 5.06 | +4.98% | 0.26 | 1.68% |
| 2026-01-09 | 4.81 | 4.91 | 4.77 | 4.82 | -0.21% | 0.51 | 3.38% |
| 2026-01-08 | 4.88 | 5.05 | 4.74 | 4.83 | -1.43% | 0.70 | 4.59% |
| 2026-01-07 | 5.11 | 5.16 | 4.90 | 4.90 | -5.04% | 0.79 | 5.14% |
| 2026-01-06 | 5.16 | 5.16 | 5.16 | 5.16 | +5.09% | 0.05 | 0.29% |
| 2026-01-05 | 4.91 | 4.91 | 4.86 | 4.91 | +4.91% | 0.14 | 0.91% |
| 2025-12-31 | 4.49 | 4.68 | 4.47 | 4.68 | +4.93% | 0.19 | 1.33% |
| 2025-12-30 | 4.66 | 4.72 | 4.45 | 4.46 | -4.50% | 0.58 | 4.09% |
| 2025-12-29 | 4.80 | 4.94 | 4.61 | 4.67 | -3.71% | 0.75 | 5.13% |
| 2025-12-26 | 5.02 | 5.06 | 4.82 | 4.85 | -3.39% | 0.67 | 4.42% |
| 2025-12-25 | 5.15 | 5.22 | 5.02 | 5.02 | -4.92% | 0.74 | 4.67% |
| 2025-12-24 | 5.27 | 5.50 | 5.09 | 5.28 | +0.19% | 1.31 | 7.99% |
| 2025-12-23 | 5.12 | 5.27 | 5.12 | 5.27 | +4.98% | 0.33 | 2.05% |
| 2025-12-22 | 4.98 | 5.02 | 4.90 | 5.02 | +5.02% | 0.85 | 5.50% |
| 2025-12-19 | 4.78 | 4.78 | 4.78 | 4.78 | +5.05% | 0.07 | 0.45% |
| 2025-12-18 | 4.55 | 4.55 | 4.55 | 4.55 | +5.08% | 0.04 | 0.29% |