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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.24 | 5.31 | 5.21 | 5.25 | +0.38% | 0.34 | 1.02% |
| 2025-05-23 | 5.33 | 5.34 | 5.23 | 5.23 | -2.42% | 0.56 | 1.68% |
| 2025-05-22 | 5.32 | 5.53 | 5.25 | 5.36 | +0.56% | 0.99 | 2.88% |
| 2025-05-21 | 5.30 | 5.33 | 5.23 | 5.33 | +0.56% | 0.53 | 1.57% |
| 2025-05-20 | 5.31 | 5.34 | 5.23 | 5.30 | +0.19% | 0.47 | 1.41% |
| 2025-05-19 | 5.27 | 5.35 | 5.21 | 5.29 | +1.15% | 0.47 | 1.42% |
| 2025-05-16 | 5.25 | 5.28 | 5.21 | 5.23 | -0.38% | 0.31 | 0.93% |
| 2025-05-15 | 5.28 | 5.29 | 5.19 | 5.25 | -0.94% | 0.56 | 1.68% |
| 2025-05-14 | 5.29 | 5.31 | 5.23 | 5.30 | +0.19% | 0.48 | 1.44% |
| 2025-05-13 | 5.37 | 5.38 | 5.23 | 5.29 | -0.19% | 0.54 | 1.60% |
| 2025-05-12 | 5.38 | 5.41 | 5.25 | 5.30 | -0.93% | 0.61 | 1.82% |
| 2025-05-09 | 5.47 | 5.51 | 5.32 | 5.35 | -2.37% | 0.91 | 2.68% |
| 2025-05-08 | 5.17 | 5.53 | 5.15 | 5.48 | +5.37% | 1.48 | 4.31% |
| 2025-05-07 | 5.29 | 5.29 | 5.17 | 5.20 | -0.38% | 0.64 | 1.94% |
| 2025-05-06 | 5.06 | 5.24 | 5.05 | 5.22 | +3.16% | 0.73 | 2.25% |