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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 7.21 | 7.22 | 7.05 | 7.09 | -2.07% | 1.52 | 1.49% |
| 2025-11-18 | 7.11 | 7.31 | 7.06 | 7.24 | +1.69% | 2.89 | 2.79% |
| 2025-11-17 | 6.87 | 7.12 | 6.87 | 7.12 | +3.34% | 1.72 | 1.70% |
| 2025-11-14 | 6.88 | 6.99 | 6.85 | 6.89 | -0.29% | 0.88 | 0.88% |
| 2025-11-13 | 6.90 | 6.94 | 6.87 | 6.91 | +0.29% | 0.95 | 0.96% |
| 2025-11-12 | 7.00 | 7.02 | 6.86 | 6.89 | -1.57% | 0.94 | 0.95% |
| 2025-11-11 | 7.09 | 7.09 | 6.99 | 7.00 | -0.71% | 0.89 | 0.88% |
| 2025-11-10 | 7.02 | 7.11 | 7.00 | 7.05 | +0.86% | 1.05 | 1.03% |
| 2025-11-07 | 6.99 | 7.06 | 6.92 | 6.99 | -0.43% | 1.35 | 1.35% |
| 2025-11-06 | 7.12 | 7.14 | 6.98 | 7.02 | -1.40% | 1.29 | 1.27% |
| 2025-11-05 | 7.10 | 7.18 | 7.06 | 7.12 | -0.42% | 1.33 | 1.29% |
| 2025-11-04 | 7.02 | 7.25 | 6.98 | 7.15 | +1.13% | 2.24 | 2.19% |
| 2025-11-03 | 6.94 | 7.09 | 6.90 | 7.07 | +2.46% | 1.91 | 1.90% |
| 2025-10-31 | 6.71 | 6.95 | 6.71 | 6.90 | +2.68% | 1.96 | 1.99% |
| 2025-10-30 | 6.79 | 6.87 | 6.72 | 6.72 | -1.03% | 1.29 | 1.32% |
| 2025-10-29 | 6.85 | 6.89 | 6.74 | 6.79 | -0.88% | 1.18 | 1.20% |
| 2025-10-28 | 6.81 | 6.91 | 6.75 | 6.85 | +0.74% | 1.27 | 1.28% |
| 2025-10-27 | 6.86 | 6.87 | 6.73 | 6.80 | -0.15% | 0.90 | 0.92% |
| 2025-10-24 | 6.82 | 6.88 | 6.80 | 6.81 | -0.58% | 0.83 | 0.84% |
| 2025-10-23 | 6.77 | 6.86 | 6.66 | 6.85 | +1.18% | 0.99 | 1.02% |