万邦达 sz.300055
10.10
+4.12%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 9.69 | 10.19 | 9.62 | 10.10 | +4.12% | 1.97 | 3.14% |
| 2026-05-21 | 10.14 | 10.51 | 9.62 | 9.70 | -2.51% | 3.20 | 5.01% |
| 2026-05-20 | 9.71 | 10.00 | 9.44 | 9.95 | +2.37% | 2.62 | 4.26% |
| 2026-05-19 | 9.96 | 9.98 | 9.56 | 9.72 | -1.92% | 1.91 | 3.12% |
| 2026-05-18 | 10.15 | 10.20 | 9.83 | 9.91 | -2.65% | 2.25 | 3.58% |
| 2026-05-15 | 11.00 | 11.16 | 9.87 | 10.18 | -6.95% | 5.61 | 8.62% |
| 2026-05-14 | 11.10 | 11.27 | 10.75 | 10.94 | -1.88% | 2.58 | 3.71% |
| 2026-05-13 | 11.05 | 11.34 | 10.95 | 11.15 | +1.09% | 1.96 | 2.77% |
| 2026-05-12 | 11.40 | 11.49 | 10.96 | 11.03 | -3.42% | 2.68 | 3.81% |
| 2026-05-11 | 11.17 | 11.68 | 11.11 | 11.42 | +2.24% | 3.41 | 4.71% |
| 2026-05-08 | 10.95 | 11.38 | 10.83 | 11.17 | +1.45% | 2.53 | 3.58% |
| 2026-05-07 | 11.39 | 11.76 | 10.85 | 11.01 | -3.42% | 4.14 | 5.86% |
| 2026-05-06 | 11.63 | 11.77 | 11.25 | 11.40 | -1.89% | 2.35 | 3.24% |
| 2026-04-30 | 11.45 | 11.70 | 11.40 | 11.62 | +1.93% | 2.05 | 2.79% |
| 2026-04-29 | 11.40 | 11.66 | 11.28 | 11.40 | -0.09% | 1.86 | 2.56% |
| 2026-04-28 | 11.67 | 11.67 | 11.13 | 11.41 | -2.31% | 2.58 | 3.59% |
| 2026-04-27 | 11.48 | 12.05 | 11.31 | 11.68 | +1.65% | 3.18 | 4.30% |
| 2026-04-24 | 11.90 | 11.90 | 11.00 | 11.49 | -4.96% | 4.54 | 6.25% |
| 2026-04-23 | 11.66 | 12.21 | 11.40 | 12.09 | +4.49% | 3.58 | 4.73% |
| 2026-04-22 | 11.47 | 11.71 | 11.35 | 11.57 | +0.52% | 2.49 | 3.41% |