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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 11.41 | 11.75 | 11.38 | 11.51 | +0.17% | 2.62 | 3.59% |
| 2026-04-20 | 12.39 | 12.42 | 10.85 | 11.49 | -7.19% | 6.62 | 9.02% |
| 2026-04-17 | 12.05 | 12.68 | 12.00 | 12.38 | +2.48% | 3.53 | 4.49% |
| 2026-04-16 | 12.48 | 12.56 | 11.92 | 12.08 | -2.82% | 3.94 | 5.15% |
| 2026-04-15 | 12.51 | 12.95 | 12.26 | 12.43 | -1.19% | 3.68 | 4.64% |
| 2026-04-14 | 12.50 | 13.12 | 12.13 | 12.58 | +1.04% | 4.65 | 5.89% |
| 2026-04-13 | 11.74 | 12.65 | 11.52 | 12.45 | +7.14% | 5.45 | 7.02% |
| 2026-04-10 | 11.67 | 11.84 | 11.46 | 11.62 | +1.04% | 3.38 | 4.59% |
| 2026-04-09 | 11.65 | 11.65 | 11.30 | 11.50 | +0.17% | 2.57 | 3.54% |
| 2026-04-08 | 11.20 | 11.66 | 11.10 | 11.48 | +1.95% | 3.57 | 4.92% |
| 2026-04-07 | 11.14 | 11.32 | 10.75 | 11.26 | +0.45% | 3.26 | 4.64% |
| 2026-04-03 | 12.10 | 12.15 | 11.18 | 11.21 | -8.11% | 6.47 | 8.85% |
| 2026-04-02 | 11.30 | 12.50 | 11.29 | 12.20 | +8.06% | 8.75 | 11.50% |
| 2026-04-01 | 11.26 | 11.51 | 11.08 | 11.29 | +0.71% | 3.26 | 4.56% |
| 2026-03-31 | 11.34 | 11.54 | 11.17 | 11.21 | -0.71% | 3.09 | 4.31% |
| 2026-03-30 | 11.15 | 11.39 | 11.03 | 11.29 | +0.44% | 2.95 | 4.15% |
| 2026-03-27 | 10.85 | 11.30 | 10.65 | 11.24 | +3.69% | 4.29 | 6.08% |
| 2026-03-26 | 10.88 | 11.00 | 10.53 | 10.84 | +1.98% | 4.05 | 5.96% |
| 2026-03-25 | 9.68 | 10.83 | 9.55 | 10.63 | +10.61% | 4.98 | 7.65% |
| 2026-03-24 | 9.13 | 9.61 | 9.12 | 9.61 | +6.78% | 3.25 | 5.45% |