*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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 4.27 | 4.42 | 4.26 | 4.33 | -3.35% | 0.56 | 4.21% |
| 2025-12-16 | 4.66 | 4.71 | 4.48 | 4.48 | -5.08% | 0.44 | 3.10% |
| 2025-12-15 | 4.85 | 5.05 | 4.68 | 4.72 | -4.26% | 0.64 | 4.26% |
| 2025-12-12 | 4.80 | 5.03 | 4.71 | 4.93 | -0.40% | 0.67 | 4.44% |
| 2025-12-11 | 5.06 | 5.19 | 4.94 | 4.95 | -2.17% | 0.63 | 4.03% |
| 2025-12-10 | 5.20 | 5.20 | 4.97 | 5.06 | -3.07% | 0.63 | 3.99% |
| 2025-12-09 | 5.32 | 5.35 | 5.10 | 5.22 | 0.00% | 0.71 | 4.41% |
| 2025-12-08 | 5.52 | 5.63 | 5.22 | 5.22 | -4.92% | 0.90 | 5.40% |
| 2025-12-05 | 5.55 | 5.56 | 5.34 | 5.49 | -2.14% | 0.67 | 3.97% |
| 2025-12-04 | 5.51 | 5.97 | 5.51 | 5.61 | -3.28% | 1.04 | 5.93% |
| 2025-12-03 | 5.80 | 5.80 | 5.80 | 5.80 | -4.92% | 0.09 | 0.52% |
| 2025-12-02 | 6.30 | 6.32 | 6.10 | 6.10 | -4.98% | 1.09 | 5.73% |
| 2025-12-01 | 6.22 | 6.57 | 6.05 | 6.42 | +1.90% | 1.39 | 7.15% |
| 2025-11-28 | 6.67 | 6.87 | 6.24 | 6.30 | -4.11% | 2.10 | 10.47% |
| 2025-11-27 | 6.10 | 6.57 | 6.10 | 6.57 | +4.95% | 0.99 | 4.95% |
| 2025-11-26 | 6.40 | 6.63 | 6.12 | 6.26 | -0.79% | 2.03 | 10.21% |
| 2025-11-25 | 6.04 | 6.31 | 5.95 | 6.31 | +4.99% | 1.03 | 5.35% |
| 2025-11-24 | 5.70 | 6.01 | 5.52 | 6.01 | +5.07% | 1.13 | 6.23% |
| 2025-11-21 | 5.41 | 5.72 | 5.41 | 5.72 | +4.95% | 1.27 | 7.19% |
| 2025-11-20 | 5.62 | 5.75 | 5.43 | 5.45 | -4.39% | 1.28 | 7.39% |