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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 8.43 | 8.68 | 8.38 | 8.50 | +0.95% | 1.47 | 2.71% |
| 2026-02-12 | 8.62 | 8.72 | 8.39 | 8.42 | -2.21% | 1.45 | 2.69% |
| 2026-02-11 | 8.55 | 8.74 | 8.42 | 8.61 | +1.06% | 2.06 | 3.79% |
| 2026-02-10 | 8.25 | 8.55 | 8.18 | 8.52 | +4.16% | 3.16 | 5.93% |
| 2026-02-09 | 7.52 | 8.24 | 7.52 | 8.18 | +10.24% | 2.98 | 5.92% |
| 2026-02-06 | 7.39 | 7.57 | 7.31 | 7.42 | +0.27% | 0.61 | 1.29% |
| 2026-02-05 | 7.50 | 7.58 | 7.39 | 7.40 | -2.12% | 0.58 | 1.23% |
| 2026-02-04 | 7.62 | 7.65 | 7.52 | 7.56 | -0.13% | 0.65 | 1.35% |
| 2026-02-03 | 7.55 | 7.67 | 7.52 | 7.57 | +0.26% | 0.70 | 1.45% |
| 2026-02-02 | 7.57 | 7.75 | 7.27 | 7.55 | -3.08% | 1.34 | 2.80% |
| 2026-01-30 | 7.87 | 7.94 | 7.71 | 7.79 | -1.89% | 1.02 | 2.06% |
| 2026-01-29 | 8.06 | 8.13 | 7.81 | 7.94 | -1.49% | 1.72 | 3.42% |
| 2026-01-28 | 8.40 | 8.40 | 8.01 | 8.06 | -3.47% | 2.12 | 4.11% |
| 2026-01-27 | 8.15 | 8.35 | 7.90 | 8.35 | +2.20% | 2.09 | 4.03% |
| 2026-01-26 | 8.25 | 8.31 | 7.96 | 8.17 | -1.33% | 1.57 | 3.06% |
| 2026-01-23 | 8.20 | 8.35 | 8.18 | 8.28 | +1.10% | 1.14 | 2.19% |
| 2026-01-22 | 8.16 | 8.26 | 8.10 | 8.19 | +0.37% | 1.02 | 1.97% |
| 2026-01-21 | 7.92 | 8.18 | 7.92 | 8.16 | +2.51% | 1.20 | 2.34% |
| 2026-01-20 | 8.13 | 8.16 | 7.91 | 7.96 | -2.33% | 0.88 | 1.74% |
| 2026-01-19 | 7.90 | 8.15 | 7.86 | 8.15 | +3.16% | 1.22 | 2.39% |