*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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.00 | 5.21 | 4.92 | 5.21 | +5.04% | 1.12 | 7.09% |
| 2025-10-21 | 5.12 | 5.12 | 4.84 | 4.96 | +1.64% | 1.69 | 10.89% |
| 2025-10-20 | 4.73 | 4.88 | 4.73 | 4.88 | +4.95% | 0.33 | 2.22% |
| 2025-10-17 | 4.52 | 4.72 | 4.34 | 4.65 | +1.97% | 1.67 | 11.99% |
| 2025-10-16 | 4.56 | 4.56 | 4.45 | 4.56 | +5.07% | 1.99 | 14.06% |
| 2025-10-15 | 4.34 | 4.34 | 4.34 | 4.34 | +5.08% | 0.17 | 1.25% |
| 2025-10-14 | 4.13 | 4.13 | 4.13 | 4.13 | +5.09% | 0.04 | 0.31% |
| 2025-10-13 | 3.93 | 3.93 | 3.93 | 3.93 | +5.08% | 0.15 | 1.20% |
| 2025-10-10 | 3.65 | 3.79 | 3.65 | 3.74 | +2.47% | 0.41 | 3.49% |
| 2025-10-09 | 3.79 | 3.80 | 3.61 | 3.65 | -2.67% | 0.49 | 4.30% |
| 2025-09-30 | 3.72 | 3.83 | 3.72 | 3.75 | -0.53% | 0.43 | 3.64% |
| 2025-09-29 | 3.94 | 3.94 | 3.75 | 3.77 | -4.56% | 0.72 | 6.15% |
| 2025-09-26 | 3.96 | 4.02 | 3.91 | 3.95 | 0.00% | 0.44 | 3.58% |
| 2025-09-25 | 4.01 | 4.11 | 3.94 | 3.95 | -4.82% | 1.37 | 11.02% |
| 2025-09-24 | 4.15 | 4.15 | 4.15 | 4.15 | -5.03% | 0.05 | 0.41% |
| 2025-09-23 | 4.58 | 4.60 | 4.37 | 4.37 | -5.00% | 0.63 | 4.55% |
| 2025-09-22 | 4.60 | 4.60 | 4.60 | 4.60 | +5.02% | 0.21 | 1.47% |
| 2025-09-19 | 4.17 | 4.38 | 4.17 | 4.38 | +3.79% | 0.55 | 4.13% |
| 2025-09-18 | 4.36 | 4.44 | 4.19 | 4.22 | -3.43% | 0.61 | 4.56% |
| 2025-09-17 | 4.39 | 4.40 | 4.34 | 4.37 | -0.68% | 0.35 | 2.61% |