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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.85 | 5.94 | 5.83 | 5.94 | +1.19% | 0.52 | 1.40% |
| 2025-09-15 | 5.91 | 5.93 | 5.83 | 5.87 | -0.68% | 0.47 | 1.28% |
| 2025-09-12 | 5.90 | 5.97 | 5.88 | 5.91 | -0.17% | 0.64 | 1.72% |
| 2025-09-11 | 5.93 | 5.95 | 5.83 | 5.92 | -0.34% | 0.77 | 2.07% |
| 2025-09-10 | 5.91 | 5.95 | 5.87 | 5.94 | +1.02% | 0.42 | 1.11% |
| 2025-09-09 | 5.94 | 5.96 | 5.86 | 5.88 | -1.34% | 0.42 | 1.11% |
| 2025-09-08 | 5.91 | 5.99 | 5.90 | 5.96 | +1.02% | 0.58 | 1.55% |
| 2025-09-05 | 5.87 | 5.94 | 5.83 | 5.90 | +0.17% | 0.60 | 1.60% |
| 2025-09-04 | 5.84 | 5.95 | 5.80 | 5.89 | +0.86% | 0.68 | 1.82% |
| 2025-09-03 | 6.05 | 6.10 | 5.82 | 5.84 | -2.99% | 0.67 | 1.79% |
| 2025-09-02 | 6.13 | 6.18 | 5.90 | 6.02 | -1.79% | 0.74 | 1.94% |
| 2025-09-01 | 6.08 | 6.21 | 6.03 | 6.13 | +0.82% | 0.73 | 1.88% |
| 2025-08-29 | 6.11 | 6.15 | 6.07 | 6.08 | -0.98% | 0.73 | 1.90% |
| 2025-08-28 | 6.15 | 6.25 | 5.88 | 6.14 | -0.49% | 1.57 | 4.08% |
| 2025-08-27 | 6.55 | 6.55 | 6.16 | 6.17 | -5.66% | 2.20 | 5.47% |
| 2025-08-26 | 6.56 | 6.60 | 6.49 | 6.54 | -0.30% | 0.96 | 2.31% |
| 2025-08-25 | 6.59 | 6.63 | 6.50 | 6.56 | -0.30% | 1.07 | 2.59% |
| 2025-08-22 | 6.66 | 6.66 | 6.53 | 6.58 | -1.50% | 1.09 | 2.62% |
| 2025-08-21 | 6.51 | 6.78 | 6.48 | 6.68 | +2.77% | 1.79 | 4.27% |
| 2025-08-20 | 6.53 | 6.55 | 6.38 | 6.50 | -0.91% | 0.92 | 2.24% |