万达信息 sz.300168
5.64
+0.89%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 8.23 | 8.27 | 8.13 | 8.15 | -0.97% | 2.32 | 1.97% |
| 2025-08-18 | 8.01 | 8.30 | 7.99 | 8.23 | +3.13% | 4.16 | 3.55% |
| 2025-08-15 | 7.78 | 8.00 | 7.78 | 7.98 | +2.57% | 2.35 | 2.05% |
| 2025-08-14 | 7.96 | 8.04 | 7.76 | 7.78 | -2.38% | 2.80 | 2.46% |
| 2025-08-13 | 7.93 | 8.02 | 7.91 | 7.97 | +0.38% | 2.07 | 1.81% |
| 2025-08-12 | 8.09 | 8.09 | 7.93 | 7.94 | -1.98% | 2.76 | 2.40% |
| 2025-08-11 | 7.99 | 8.10 | 7.95 | 8.10 | +1.25% | 2.28 | 1.96% |
| 2025-08-08 | 8.25 | 8.37 | 8.00 | 8.00 | -4.53% | 4.71 | 4.05% |
| 2025-08-07 | 8.15 | 8.86 | 8.12 | 8.38 | +3.08% | 6.54 | 5.34% |
| 2025-08-06 | 8.04 | 8.14 | 8.00 | 8.13 | +0.62% | 2.21 | 1.90% |
| 2025-08-05 | 8.08 | 8.13 | 8.02 | 8.08 | 0.00% | 1.66 | 1.43% |
| 2025-08-04 | 8.00 | 8.09 | 7.94 | 8.08 | -0.25% | 1.84 | 1.59% |
| 2025-08-01 | 7.97 | 8.15 | 7.94 | 8.10 | +1.50% | 2.90 | 2.50% |
| 2025-07-31 | 7.95 | 8.12 | 7.94 | 7.98 | +0.13% | 2.21 | 1.91% |
| 2025-07-30 | 8.07 | 8.13 | 7.93 | 7.97 | -1.48% | 2.18 | 1.89% |
| 2025-07-29 | 8.05 | 8.09 | 7.91 | 8.09 | 0.00% | 2.06 | 1.79% |
| 2025-07-28 | 8.24 | 8.27 | 8.03 | 8.09 | -1.58% | 3.04 | 2.61% |
| 2025-07-25 | 7.96 | 8.35 | 7.87 | 8.22 | +4.45% | 6.06 | 5.16% |
| 2025-07-24 | 7.75 | 7.87 | 7.73 | 7.87 | +1.55% | 2.10 | 1.87% |
| 2025-07-23 | 7.73 | 7.90 | 7.69 | 7.75 | 0.00% | 2.33 | 2.08% |