*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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 4.46 | 4.46 | 4.36 | 4.40 | -0.23% | 0.43 | 3.17% |
| 2025-09-15 | 4.34 | 4.50 | 4.25 | 4.41 | +2.08% | 0.56 | 4.16% |
| 2025-09-12 | 4.34 | 4.38 | 4.29 | 4.32 | -0.92% | 0.35 | 2.61% |
| 2025-09-11 | 4.41 | 4.42 | 4.24 | 4.36 | -1.58% | 0.77 | 5.78% |
| 2025-09-10 | 4.39 | 4.48 | 4.38 | 4.43 | +0.45% | 0.38 | 2.76% |
| 2025-09-09 | 4.37 | 4.58 | 4.35 | 4.41 | +0.68% | 0.81 | 5.89% |
| 2025-09-08 | 4.15 | 4.43 | 4.15 | 4.38 | +3.55% | 0.83 | 6.26% |
| 2025-09-05 | 4.04 | 4.38 | 4.04 | 4.23 | -0.47% | 1.72 | 13.56% |
| 2025-09-04 | 4.25 | 4.25 | 4.25 | 4.25 | -4.92% | 0.03 | 0.20% |
| 2025-09-03 | 4.47 | 4.57 | 4.47 | 4.47 | -4.89% | 0.36 | 2.61% |
| 2025-09-02 | 4.75 | 4.97 | 4.64 | 4.70 | -2.89% | 0.88 | 5.96% |
| 2025-09-01 | 4.87 | 4.97 | 4.76 | 4.84 | -1.02% | 0.80 | 5.28% |
| 2025-08-29 | 4.72 | 4.98 | 4.57 | 4.89 | +2.95% | 1.09 | 7.36% |
| 2025-08-28 | 4.73 | 4.89 | 4.57 | 4.75 | +0.64% | 0.85 | 5.80% |
| 2025-08-27 | 4.79 | 4.89 | 4.68 | 4.72 | +1.29% | 1.02 | 6.86% |
| 2025-08-26 | 4.43 | 4.66 | 4.42 | 4.66 | +4.96% | 0.70 | 4.91% |
| 2025-08-25 | 4.47 | 4.54 | 4.39 | 4.44 | -1.11% | 0.43 | 3.09% |
| 2025-08-22 | 4.48 | 4.54 | 4.45 | 4.49 | 0.00% | 0.36 | 2.60% |
| 2025-08-21 | 4.61 | 4.67 | 4.45 | 4.49 | -1.97% | 0.57 | 4.00% |
| 2025-08-20 | 4.48 | 4.62 | 4.47 | 4.58 | +2.23% | 0.40 | 2.80% |