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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 7.12 | 7.25 | 7.06 | 7.10 | -0.98% | 1.54 | 3.42% |
| 2025-10-21 | 7.15 | 7.25 | 7.03 | 7.17 | +1.13% | 1.91 | 4.21% |
| 2025-10-20 | 6.96 | 7.23 | 6.96 | 7.09 | +2.16% | 1.79 | 3.98% |
| 2025-10-17 | 7.05 | 7.33 | 6.92 | 6.94 | -1.00% | 1.86 | 4.15% |
| 2025-10-16 | 7.00 | 7.12 | 6.92 | 7.01 | -0.57% | 1.54 | 3.48% |
| 2025-10-15 | 6.95 | 7.07 | 6.82 | 7.05 | +0.86% | 2.26 | 5.13% |
| 2025-10-14 | 6.55 | 7.20 | 6.54 | 6.99 | +6.39% | 3.91 | 8.82% |
| 2025-10-13 | 6.31 | 6.60 | 6.30 | 6.57 | +1.23% | 2.25 | 5.46% |
| 2025-10-10 | 6.01 | 6.61 | 5.97 | 6.49 | +7.99% | 3.39 | 8.31% |
| 2025-10-09 | 5.78 | 6.16 | 5.77 | 6.01 | +4.16% | 1.27 | 3.33% |
| 2025-09-30 | 5.80 | 5.84 | 5.74 | 5.77 | -0.35% | 0.47 | 1.28% |
| 2025-09-29 | 5.74 | 5.81 | 5.64 | 5.79 | +1.58% | 0.51 | 1.40% |
| 2025-09-26 | 5.65 | 5.78 | 5.60 | 5.70 | +0.89% | 0.43 | 1.19% |
| 2025-09-25 | 5.73 | 5.75 | 5.63 | 5.65 | -1.40% | 0.29 | 0.82% |
| 2025-09-24 | 5.60 | 5.74 | 5.55 | 5.73 | +2.50% | 0.42 | 1.16% |
| 2025-09-23 | 5.70 | 5.73 | 5.49 | 5.59 | -2.61% | 0.73 | 2.08% |
| 2025-09-22 | 5.79 | 5.81 | 5.68 | 5.74 | -1.37% | 0.43 | 1.18% |
| 2025-09-19 | 5.82 | 5.97 | 5.77 | 5.82 | 0.00% | 0.70 | 1.89% |
| 2025-09-18 | 5.91 | 5.98 | 5.80 | 5.82 | -1.69% | 0.80 | 2.14% |
| 2025-09-17 | 5.92 | 5.95 | 5.87 | 5.92 | -0.34% | 0.39 | 1.05% |