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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.25 | 6.37 | 6.18 | 6.33 | +1.12% | 1.29 | 3.24% |
| 2025-07-21 | 6.30 | 6.32 | 6.21 | 6.26 | -0.63% | 1.45 | 3.65% |
| 2025-07-18 | 6.00 | 6.49 | 6.00 | 6.30 | +5.00% | 3.02 | 7.61% |
| 2025-07-17 | 5.98 | 6.03 | 5.96 | 6.00 | +0.17% | 0.41 | 1.08% |
| 2025-07-16 | 5.99 | 6.02 | 5.96 | 5.99 | +0.17% | 0.48 | 1.26% |
| 2025-07-15 | 6.08 | 6.14 | 5.94 | 5.98 | -1.97% | 0.85 | 2.23% |
| 2025-07-14 | 6.09 | 6.14 | 6.07 | 6.10 | -0.16% | 0.65 | 1.68% |
| 2025-07-11 | 6.21 | 6.23 | 6.08 | 6.11 | +0.49% | 1.37 | 3.51% |
| 2025-07-10 | 6.08 | 6.13 | 6.00 | 6.08 | 0.00% | 0.79 | 2.07% |
| 2025-07-09 | 6.19 | 6.25 | 6.05 | 6.08 | -1.78% | 1.12 | 2.90% |
| 2025-07-08 | 5.95 | 6.20 | 5.95 | 6.19 | +3.86% | 1.71 | 4.42% |
| 2025-07-07 | 5.96 | 6.01 | 5.88 | 5.96 | 0.00% | 0.84 | 2.24% |
| 2025-07-04 | 6.09 | 6.10 | 5.94 | 5.96 | -2.29% | 1.63 | 4.28% |
| 2025-07-03 | 5.84 | 6.27 | 5.82 | 6.10 | +4.44% | 2.55 | 6.63% |
| 2025-07-02 | 5.86 | 5.92 | 5.81 | 5.84 | -0.68% | 0.94 | 2.53% |
| 2025-07-01 | 5.73 | 5.90 | 5.71 | 5.88 | +2.61% | 1.47 | 3.99% |
| 2025-06-30 | 5.69 | 5.73 | 5.66 | 5.73 | +0.70% | 0.62 | 1.71% |
| 2025-06-27 | 5.72 | 5.77 | 5.68 | 5.69 | -1.04% | 0.88 | 2.42% |
| 2025-06-26 | 5.61 | 5.81 | 5.60 | 5.75 | +1.77% | 1.37 | 3.80% |
| 2025-06-25 | 5.63 | 5.69 | 5.57 | 5.65 | -0.35% | 1.20 | 3.36% |