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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.68 | 5.70 | 5.50 | 5.67 | -4.38% | 2.04 | 5.72% |
| 2025-06-23 | 5.88 | 5.97 | 5.80 | 5.93 | +2.59% | 2.04 | 5.47% |
| 2025-06-20 | 6.01 | 6.06 | 5.74 | 5.78 | -4.93% | 2.23 | 6.01% |
| 2025-06-19 | 5.59 | 6.27 | 5.43 | 6.08 | +8.56% | 3.49 | 9.45% |
| 2025-06-18 | 5.67 | 5.74 | 5.57 | 5.60 | -1.75% | 0.82 | 2.30% |
| 2025-06-17 | 5.79 | 5.81 | 5.65 | 5.70 | -1.89% | 1.26 | 3.48% |
| 2025-06-16 | 5.60 | 5.87 | 5.60 | 5.81 | +5.43% | 2.06 | 5.64% |
| 2025-06-13 | 5.64 | 5.76 | 5.49 | 5.51 | -0.72% | 1.16 | 3.27% |
| 2025-06-12 | 5.57 | 5.60 | 5.50 | 5.55 | -0.54% | 0.48 | 1.36% |
| 2025-06-11 | 5.63 | 5.69 | 5.58 | 5.58 | -1.06% | 0.75 | 2.11% |
| 2025-06-10 | 5.57 | 5.75 | 5.53 | 5.64 | +1.44% | 1.42 | 3.97% |
| 2025-06-09 | 5.56 | 5.58 | 5.50 | 5.56 | +0.36% | 0.51 | 1.45% |
| 2025-06-06 | 5.59 | 5.65 | 5.52 | 5.54 | -0.72% | 0.67 | 1.90% |
| 2025-06-05 | 5.57 | 5.59 | 5.52 | 5.58 | +0.36% | 0.59 | 1.68% |
| 2025-06-04 | 5.59 | 5.61 | 5.50 | 5.56 | -0.71% | 0.83 | 2.36% |
| 2025-06-03 | 5.54 | 5.62 | 5.45 | 5.60 | +0.72% | 0.98 | 2.78% |
| 2025-05-30 | 5.67 | 5.73 | 5.52 | 5.56 | -1.59% | 1.10 | 3.11% |
| 2025-05-29 | 5.70 | 5.74 | 5.54 | 5.65 | -1.22% | 1.89 | 5.29% |
| 2025-05-28 | 5.40 | 5.97 | 5.37 | 5.72 | +7.30% | 2.98 | 8.23% |
| 2025-05-27 | 5.25 | 5.34 | 5.19 | 5.33 | +1.52% | 0.50 | 1.50% |