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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.54 | 5.55 | 5.41 | 5.44 | -1.81% | 0.70 | 0.90% |
| 2026-04-20 | 5.54 | 5.56 | 5.51 | 5.54 | 0.00% | 0.58 | 0.73% |
| 2026-04-17 | 5.58 | 5.61 | 5.51 | 5.54 | -1.07% | 0.73 | 0.91% |
| 2026-04-16 | 5.57 | 5.62 | 5.53 | 5.60 | +1.08% | 0.90 | 1.11% |
| 2026-04-15 | 5.65 | 5.67 | 5.53 | 5.54 | -1.60% | 0.72 | 0.90% |
| 2026-04-14 | 5.61 | 5.65 | 5.53 | 5.63 | +1.44% | 0.79 | 0.98% |
| 2026-04-13 | 5.53 | 5.57 | 5.50 | 5.55 | -0.18% | 0.58 | 0.73% |
| 2026-04-10 | 5.57 | 5.62 | 5.54 | 5.56 | +0.72% | 0.80 | 0.99% |
| 2026-04-09 | 5.62 | 5.62 | 5.49 | 5.52 | -2.99% | 0.98 | 1.23% |
| 2026-04-08 | 5.44 | 5.70 | 5.44 | 5.69 | +6.55% | 1.57 | 1.96% |
| 2026-04-07 | 5.27 | 5.36 | 5.25 | 5.34 | +0.75% | 0.61 | 0.80% |
| 2026-04-03 | 5.48 | 5.49 | 5.29 | 5.30 | -2.93% | 0.84 | 1.09% |
| 2026-04-02 | 5.58 | 5.58 | 5.44 | 5.46 | -2.50% | 1.01 | 1.28% |
| 2026-04-01 | 5.65 | 5.67 | 5.55 | 5.60 | +0.90% | 0.97 | 1.20% |
| 2026-03-31 | 5.65 | 5.74 | 5.53 | 5.55 | -1.94% | 1.26 | 1.55% |
| 2026-03-30 | 5.59 | 5.68 | 5.50 | 5.66 | -0.88% | 1.67 | 2.07% |
| 2026-03-27 | 5.83 | 5.86 | 5.66 | 5.71 | -4.03% | 3.25 | 3.94% |
| 2026-03-26 | 5.91 | 6.43 | 5.91 | 5.95 | +8.18% | 4.97 | 5.63% |
| 2026-03-25 | 5.50 | 5.54 | 5.46 | 5.50 | +0.92% | 0.82 | 1.04% |
| 2026-03-24 | 5.37 | 5.47 | 5.31 | 5.45 | +3.42% | 1.10 | 1.43% |