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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 9.29 | 9.35 | 8.83 | 9.00 | -4.66% | 3.20 | 5.56% |
| 2026-03-20 | 9.93 | 9.94 | 9.42 | 9.44 | -4.65% | 2.72 | 4.48% |
| 2026-03-19 | 10.04 | 10.10 | 9.84 | 9.90 | -2.17% | 1.96 | 3.11% |
| 2026-03-18 | 10.17 | 10.29 | 9.95 | 10.12 | -0.88% | 1.96 | 3.06% |
| 2026-03-17 | 10.39 | 10.65 | 10.17 | 10.21 | -1.83% | 2.76 | 4.19% |
| 2026-03-16 | 10.84 | 10.89 | 10.35 | 10.40 | -3.17% | 3.79 | 5.72% |
| 2026-03-13 | 10.70 | 11.14 | 10.61 | 10.74 | +0.09% | 3.92 | 5.69% |
| 2026-03-12 | 10.97 | 11.02 | 10.61 | 10.73 | -1.01% | 3.81 | 5.55% |
| 2026-03-11 | 11.00 | 11.15 | 10.79 | 10.84 | -1.99% | 5.40 | 7.80% |
| 2026-03-10 | 10.65 | 11.70 | 10.46 | 11.06 | +0.09% | 10.79 | 15.20% |
| 2026-03-09 | 11.05 | 11.47 | 10.70 | 11.05 | +2.79% | 8.44 | 12.05% |
| 2026-03-06 | 10.15 | 11.05 | 10.01 | 10.75 | +4.17% | 6.27 | 9.27% |
| 2026-03-05 | 10.00 | 10.58 | 9.90 | 10.32 | +3.10% | 6.86 | 10.54% |
| 2026-03-04 | 9.74 | 10.15 | 9.31 | 10.01 | +0.60% | 6.60 | 10.68% |
| 2026-03-03 | 9.30 | 10.28 | 8.97 | 9.95 | +5.96% | 8.85 | 14.54% |
| 2026-03-02 | 9.10 | 9.45 | 8.98 | 9.39 | +3.53% | 4.91 | 8.39% |
| 2026-02-27 | 9.00 | 9.12 | 8.83 | 9.07 | +1.45% | 1.45 | 2.54% |
| 2026-02-26 | 9.09 | 9.51 | 8.90 | 8.94 | -1.11% | 1.75 | 3.07% |
| 2026-02-25 | 8.98 | 9.10 | 8.73 | 9.04 | +0.78% | 2.37 | 4.17% |
| 2026-02-24 | 8.63 | 9.08 | 8.55 | 8.97 | +5.53% | 2.94 | 5.21% |