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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 8.03 | 8.12 | 7.86 | 7.90 | -1.13% | 0.90 | 1.79% |
| 2026-01-15 | 8.08 | 8.08 | 7.93 | 7.99 | -0.25% | 0.60 | 1.20% |
| 2026-01-14 | 8.18 | 8.20 | 7.91 | 8.01 | -2.20% | 1.59 | 3.11% |
| 2026-01-13 | 8.04 | 8.39 | 8.02 | 8.19 | +0.99% | 1.79 | 3.44% |
| 2026-01-12 | 8.09 | 8.11 | 7.93 | 8.11 | +0.62% | 1.18 | 2.33% |
| 2026-01-09 | 8.13 | 8.24 | 7.98 | 8.06 | -0.86% | 1.27 | 2.50% |
| 2026-01-08 | 7.94 | 8.24 | 7.91 | 8.13 | +1.37% | 1.50 | 2.91% |
| 2026-01-07 | 7.91 | 8.11 | 7.84 | 8.02 | +1.01% | 1.15 | 2.29% |
| 2026-01-06 | 8.13 | 8.27 | 7.91 | 7.94 | -1.61% | 1.63 | 3.21% |
| 2026-01-05 | 8.25 | 8.50 | 7.90 | 8.07 | -0.98% | 2.43 | 4.71% |
| 2025-12-31 | 8.17 | 8.17 | 7.97 | 8.15 | +1.49% | 1.42 | 2.78% |
| 2025-12-30 | 7.60 | 8.24 | 7.53 | 8.03 | +5.52% | 2.50 | 4.91% |
| 2025-12-29 | 7.80 | 7.85 | 7.58 | 7.61 | -1.81% | 0.91 | 1.87% |
| 2025-12-26 | 7.43 | 7.90 | 7.40 | 7.75 | +4.31% | 1.42 | 2.89% |
| 2025-12-25 | 7.35 | 7.47 | 7.34 | 7.43 | +0.54% | 0.48 | 1.03% |
| 2025-12-24 | 7.42 | 7.44 | 7.35 | 7.39 | -0.54% | 0.44 | 0.94% |
| 2025-12-23 | 7.48 | 7.52 | 7.37 | 7.43 | -0.93% | 0.51 | 1.09% |
| 2025-12-22 | 7.49 | 7.58 | 7.47 | 7.50 | 0.00% | 0.44 | 0.92% |
| 2025-12-19 | 7.42 | 7.52 | 7.40 | 7.50 | +1.21% | 0.47 | 1.00% |
| 2025-12-18 | 7.50 | 7.59 | 7.40 | 7.41 | -1.33% | 0.52 | 1.10% |