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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 7.41 | 7.60 | 7.29 | 7.51 | +1.35% | 0.91 | 1.95% |
| 2025-12-16 | 7.78 | 7.83 | 7.38 | 7.41 | -4.76% | 0.97 | 2.03% |
| 2025-12-15 | 7.71 | 7.82 | 7.69 | 7.78 | +0.13% | 0.50 | 1.01% |
| 2025-12-12 | 7.90 | 7.95 | 7.71 | 7.77 | -1.27% | 0.62 | 1.26% |
| 2025-12-11 | 7.99 | 8.02 | 7.87 | 7.87 | -0.76% | 0.73 | 1.46% |
| 2025-12-10 | 7.84 | 8.20 | 7.77 | 7.93 | +0.63% | 1.09 | 2.16% |
| 2025-12-09 | 7.88 | 7.97 | 7.81 | 7.88 | -0.51% | 0.60 | 1.20% |
| 2025-12-08 | 7.98 | 8.01 | 7.82 | 7.92 | -1.12% | 0.73 | 1.46% |
| 2025-12-05 | 7.85 | 8.07 | 7.80 | 8.01 | +1.52% | 0.67 | 1.32% |
| 2025-12-04 | 7.91 | 8.07 | 7.75 | 7.89 | -0.88% | 1.07 | 2.15% |
| 2025-12-03 | 8.15 | 8.19 | 7.91 | 7.96 | -2.45% | 1.05 | 2.07% |
| 2025-12-02 | 8.04 | 8.20 | 8.02 | 8.16 | +0.87% | 0.83 | 1.62% |
| 2025-12-01 | 8.35 | 8.35 | 8.03 | 8.09 | -2.76% | 1.17 | 2.27% |
| 2025-11-28 | 8.23 | 8.38 | 8.12 | 8.32 | +0.97% | 1.08 | 2.07% |
| 2025-11-27 | 8.00 | 8.36 | 8.00 | 8.24 | +2.23% | 1.36 | 2.61% |
| 2025-11-26 | 8.11 | 8.26 | 8.02 | 8.06 | -1.10% | 0.93 | 1.81% |
| 2025-11-25 | 8.10 | 8.28 | 8.06 | 8.15 | +0.99% | 1.04 | 2.02% |
| 2025-11-24 | 7.99 | 8.17 | 7.75 | 8.07 | +0.37% | 1.94 | 3.85% |
| 2025-11-21 | 8.21 | 8.42 | 8.02 | 8.04 | -4.06% | 2.07 | 4.01% |
| 2025-11-20 | 8.55 | 8.72 | 8.35 | 8.38 | -2.90% | 1.84 | 3.43% |