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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 8.36 | 8.88 | 8.35 | 8.63 | +2.86% | 2.75 | 5.03% |
| 2025-11-18 | 8.40 | 8.66 | 8.30 | 8.39 | +0.12% | 1.44 | 2.69% |
| 2025-11-17 | 8.30 | 8.42 | 8.20 | 8.38 | -0.24% | 1.68 | 3.20% |
| 2025-11-14 | 8.63 | 8.77 | 8.39 | 8.40 | -3.34% | 2.30 | 4.27% |
| 2025-11-13 | 8.60 | 8.79 | 8.45 | 8.69 | +0.12% | 2.42 | 4.43% |
| 2025-11-12 | 9.09 | 9.09 | 8.57 | 8.68 | -3.45% | 2.94 | 5.33% |
| 2025-11-11 | 8.90 | 9.21 | 8.74 | 8.99 | -1.10% | 3.52 | 6.20% |
| 2025-11-10 | 8.63 | 9.22 | 8.33 | 9.09 | +6.32% | 6.01 | 10.68% |
| 2025-11-07 | 8.42 | 8.73 | 8.42 | 8.55 | -0.23% | 3.92 | 7.24% |
| 2025-11-06 | 7.71 | 8.89 | 7.71 | 8.57 | +10.01% | 6.03 | 11.40% |
| 2025-11-05 | 7.70 | 7.86 | 7.61 | 7.79 | +1.17% | 2.26 | 4.62% |
| 2025-11-04 | 7.45 | 7.99 | 7.40 | 7.70 | +3.91% | 3.52 | 7.19% |
| 2025-11-03 | 7.25 | 7.50 | 7.25 | 7.41 | +1.93% | 1.25 | 2.68% |
| 2025-10-31 | 7.17 | 7.35 | 7.13 | 7.27 | +1.68% | 1.39 | 3.05% |
| 2025-10-30 | 7.44 | 7.44 | 7.13 | 7.15 | -3.90% | 1.84 | 4.04% |
| 2025-10-29 | 7.21 | 7.56 | 6.97 | 7.44 | +2.48% | 2.81 | 6.05% |
| 2025-10-28 | 7.30 | 7.45 | 7.24 | 7.26 | -1.22% | 1.42 | 3.05% |
| 2025-10-27 | 7.16 | 7.40 | 7.13 | 7.35 | +2.37% | 2.16 | 4.68% |
| 2025-10-24 | 7.16 | 7.28 | 7.08 | 7.18 | +0.98% | 1.30 | 2.88% |
| 2025-10-23 | 7.08 | 7.14 | 6.97 | 7.11 | +0.14% | 0.96 | 2.14% |