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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.47 | 6.58 | 6.44 | 6.56 | +1.23% | 0.92 | 2.23% |
| 2025-08-18 | 6.41 | 6.53 | 6.39 | 6.48 | +1.25% | 0.86 | 2.09% |
| 2025-08-15 | 6.34 | 6.43 | 6.32 | 6.40 | +0.79% | 0.61 | 1.51% |
| 2025-08-14 | 6.52 | 6.53 | 6.33 | 6.35 | -2.46% | 1.08 | 2.66% |
| 2025-08-13 | 6.58 | 6.60 | 6.48 | 6.51 | -1.06% | 0.96 | 2.32% |
| 2025-08-12 | 6.48 | 6.62 | 6.42 | 6.58 | +1.54% | 1.32 | 3.19% |
| 2025-08-11 | 6.42 | 6.50 | 6.36 | 6.48 | +1.09% | 0.72 | 1.76% |
| 2025-08-08 | 6.31 | 6.41 | 6.26 | 6.41 | +1.42% | 0.81 | 2.02% |
| 2025-08-07 | 6.38 | 6.41 | 6.27 | 6.32 | -1.10% | 0.93 | 2.33% |
| 2025-08-06 | 6.37 | 6.59 | 6.34 | 6.39 | +0.31% | 1.17 | 2.87% |
| 2025-08-05 | 6.26 | 6.40 | 6.23 | 6.37 | +2.25% | 1.05 | 2.62% |
| 2025-08-04 | 6.16 | 6.25 | 6.03 | 6.23 | +0.16% | 1.40 | 3.60% |
| 2025-08-01 | 6.30 | 6.35 | 6.21 | 6.22 | -0.64% | 0.93 | 2.35% |
| 2025-07-31 | 6.23 | 6.31 | 6.21 | 6.26 | -0.16% | 0.66 | 1.67% |
| 2025-07-30 | 6.28 | 6.35 | 6.21 | 6.27 | -0.48% | 0.74 | 1.87% |
| 2025-07-29 | 6.36 | 6.38 | 6.23 | 6.30 | -1.56% | 0.92 | 2.31% |
| 2025-07-28 | 6.32 | 6.43 | 6.28 | 6.40 | +0.95% | 0.98 | 2.44% |
| 2025-07-25 | 6.38 | 6.54 | 6.28 | 6.34 | -0.63% | 1.24 | 3.08% |
| 2025-07-24 | 6.21 | 6.40 | 6.20 | 6.38 | +2.24% | 1.26 | 3.15% |
| 2025-07-23 | 6.40 | 6.41 | 6.23 | 6.24 | -1.42% | 0.88 | 2.22% |