*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.99 | 6.08 | 5.70 | 5.70 | -5.00% | 1.95 | 10.77% |
| 2025-11-18 | 5.75 | 6.00 | 5.63 | 6.00 | +5.08% | 2.40 | 13.10% |
| 2025-11-17 | 5.54 | 5.71 | 5.48 | 5.71 | +4.96% | 0.98 | 5.61% |
| 2025-11-14 | 5.53 | 5.57 | 5.44 | 5.44 | -5.06% | 1.47 | 8.63% |
| 2025-11-13 | 5.51 | 5.98 | 5.51 | 5.73 | -1.21% | 3.36 | 19.48% |
| 2025-11-12 | 5.80 | 5.80 | 5.80 | 5.80 | -5.07% | 0.08 | 0.46% |
| 2025-11-11 | 6.75 | 6.75 | 6.11 | 6.11 | -4.98% | 3.86 | 19.02% |
| 2025-11-10 | 6.43 | 6.43 | 6.43 | 6.43 | -5.02% | 0.14 | 0.70% |
| 2025-11-07 | 6.77 | 7.06 | 6.77 | 6.77 | -5.05% | 2.82 | 13.40% |
| 2025-11-06 | 7.13 | 7.13 | 7.13 | 7.13 | -5.06% | 0.04 | 0.19% |
| 2025-11-05 | 7.51 | 7.51 | 7.51 | 7.51 | -4.94% | 0.13 | 0.55% |
| 2025-11-04 | 7.92 | 7.92 | 7.16 | 7.90 | +4.77% | 4.43 | 18.95% |
| 2025-11-03 | 7.41 | 7.54 | 7.35 | 7.54 | +5.01% | 0.44 | 1.91% |
| 2025-10-31 | 7.00 | 7.18 | 6.93 | 7.18 | +4.97% | 2.55 | 11.55% |
| 2025-10-30 | 6.65 | 6.84 | 6.61 | 6.84 | +5.07% | 1.08 | 5.15% |
| 2025-10-29 | 6.65 | 6.65 | 6.36 | 6.51 | +2.84% | 3.09 | 15.10% |
| 2025-10-28 | 6.33 | 6.33 | 6.33 | 6.33 | +4.98% | 0.06 | 0.30% |
| 2025-10-27 | 6.03 | 6.03 | 5.96 | 6.03 | +5.05% | 0.35 | 1.85% |
| 2025-10-24 | 5.60 | 5.74 | 5.53 | 5.74 | +4.94% | 1.32 | 7.51% |
| 2025-10-23 | 5.40 | 5.47 | 5.27 | 5.47 | +4.99% | 1.56 | 9.31% |