*ST万方(000638)股票行情
*ST万方(000638)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 3.96 | 4.02 | 0.01 | 0.25% | 3.93 | 4.05 | 131830 | 5249.62 | 4.25% |
| 2025-07-31 | 4.20 | 4.01 | -0.20 | -4.75% | 4.00 | 4.20 | 224041 | 9144.37 | 7.22% |
| 2025-07-30 | 4.35 | 4.21 | -0.05 | -1.17% | 4.15 | 4.46 | 228513 | 9783.82 | 7.37% |
| 2025-07-29 | 4.25 | 4.26 | -0.01 | -0.23% | 4.19 | 4.33 | 167240 | 7126.82 | 5.39% |
| 2025-07-28 | 4.09 | 4.27 | -0.03 | -0.70% | 4.09 | 4.37 | 356215 | 14832.24 | 11.49% |
| 2025-07-25 | 4.15 | 4.30 | 0.18 | 4.37% | 4.11 | 4.31 | 254988 | 10737.03 | 8.22% |
| 2025-07-24 | 4.25 | 4.12 | -0.16 | -3.74% | 4.07 | 4.26 | 400915 | 16588.98 | 12.93% |
| 2025-07-23 | 4.28 | 4.28 | -0.22 | -4.89% | 4.28 | 4.28 | 8150 | 348.82 | 0.26% |
| 2025-07-22 | 4.50 | 4.50 | -0.24 | -5.06% | 4.50 | 4.50 | 9483 | 426.73 | 0.31% |
| 2025-07-21 | 4.70 | 4.74 | -0.03 | -0.63% | 4.58 | 4.81 | 193056 | 9031.33 | 6.22% |
| 2025-07-18 | 4.90 | 4.77 | -0.13 | -2.65% | 4.72 | 4.90 | 142395 | 6835.33 | 4.59% |
| 2025-07-17 | 4.92 | 4.90 | -0.02 | -0.41% | 4.81 | 4.93 | 131250 | 6397.94 | 4.23% |
| 2025-07-16 | 4.85 | 4.92 | 0.07 | 1.44% | 4.80 | 4.98 | 165697 | 8123.05 | 5.34% |
| 2025-07-15 | 4.72 | 4.85 | 0.10 | 2.11% | 4.65 | 4.88 | 148829 | 7119.04 | 4.80% |
| 2025-07-14 | 4.80 | 4.75 | 0.04 | 0.85% | 4.71 | 4.91 | 146867 | 7066.94 | 4.74% |
| 2025-07-11 | 4.54 | 4.71 | 0.18 | 3.97% | 4.52 | 4.76 | 161729 | 7512.09 | 5.21% |
| 2025-07-10 | 4.52 | 4.53 | 0.02 | 0.44% | 4.45 | 4.61 | 88278 | 3997.16 | 2.85% |
| 2025-07-09 | 4.57 | 4.51 | -0.06 | -1.31% | 4.47 | 4.57 | 75575 | 3409.31 | 2.44% |
| 2025-07-08 | 4.41 | 4.57 | 0.15 | 3.39% | 4.40 | 4.61 | 114762 | 5184.45 | 3.70% |
| 2025-07-07 | 4.35 | 4.42 | 0.07 | 1.61% | 4.31 | 4.44 | 84515 | 3723.03 | 2.73% |
| 2025-07-04 | 4.45 | 4.35 | -0.12 | -2.68% | 4.32 | 4.51 | 101291 | 4468.47 | 3.27% |
| 2025-07-03 | 4.48 | 4.47 | -0.01 | -0.22% | 4.45 | 4.59 | 90869 | 4095.14 | 2.93% |
| 2025-07-02 | 4.50 | 4.48 | -0.04 | -0.88% | 4.39 | 4.51 | 129956 | 5774.67 | 4.19% |
| 2025-07-01 | 4.50 | 4.52 | 0.03 | 0.67% | 4.49 | 4.64 | 114100 | 5193.52 | 3.68% |
| 2025-06-30 | 4.38 | 4.49 | 0.10 | 2.28% | 4.37 | 4.53 | 124260 | 5535.67 | 4.01% |
| 2025-06-27 | 4.40 | 4.39 | -0.04 | -0.90% | 4.31 | 4.44 | 130678 | 5712.02 | 4.21% |
| 2025-06-26 | 4.40 | 4.43 | 0.10 | 2.31% | 4.33 | 4.53 | 184088 | 8148.24 | 5.94% |
| 2025-06-25 | 4.56 | 4.33 | -0.23 | -5.04% | 4.33 | 4.57 | 309966 | 13665.39 | 9.99% |
| 2025-06-24 | 4.57 | 4.56 | 0.03 | 0.66% | 4.53 | 4.65 | 163143 | 7480.02 | 5.26% |
| 2025-06-23 | 4.53 | 4.53 | -0.17 | -3.62% | 4.47 | 4.64 | 259274 | 11742.87 | 8.36% |
| 2025-06-20 | 4.80 | 4.70 | -0.25 | -5.05% | 4.70 | 4.80 | 57154 | 2706.91 | 1.84% |
| 2025-06-19 | 5.22 | 4.95 | -0.26 | -4.99% | 4.95 | 5.25 | 297443 | 14976.45 | 9.59% |
| 2025-06-18 | 5.01 | 5.21 | 0.21 | 4.20% | 4.98 | 5.23 | 139248 | 7155.90 | 4.49% |
| 2025-06-17 | 5.04 | 5.00 | -0.02 | -0.40% | 4.96 | 5.13 | 81683 | 4107.98 | 2.63% |
| 2025-06-16 | 4.90 | 5.02 | 0.12 | 2.45% | 4.89 | 5.05 | 84899 | 4241.71 | 2.74% |
| 2025-06-13 | 5.06 | 4.90 | -0.18 | -3.54% | 4.83 | 5.08 | 168807 | 8328.36 | 5.44% |
| 2025-06-12 | 5.10 | 5.08 | -0.02 | -0.39% | 5.00 | 5.24 | 146255 | 7480.07 | 4.72% |
| 2025-06-11 | 5.09 | 5.10 | 0.03 | 0.59% | 5.01 | 5.13 | 136022 | 6907.02 | 4.39% |
| 2025-06-10 | 5.01 | 5.07 | -0.01 | -0.20% | 4.91 | 5.09 | 171135 | 8600.37 | 5.52% |
| 2025-06-09 | 5.18 | 5.08 | -0.15 | -2.87% | 5.00 | 5.27 | 173016 | 8884.30 | 5.58% |
| 2025-06-06 | 5.09 | 5.23 | 0.11 | 2.15% | 5.05 | 5.25 | 160786 | 8290.88 | 5.18% |
| 2025-06-05 | 5.07 | 5.12 | 0.08 | 1.59% | 4.96 | 5.19 | 222697 | 11297.52 | 7.18% |
| 2025-06-04 | 5.02 | 5.04 | 0.00 | 0.00% | 4.91 | 5.16 | 266170 | 13413.33 | 8.58% |
| 2025-06-03 | 5.04 | 5.04 | 0.24 | 5.00% | 5.04 | 5.04 | 22326 | 1125.21 | 0.72% |
| 2025-05-30 | 4.54 | 4.80 | 0.12 | 2.56% | 4.54 | 4.86 | 220798 | 10328.50 | 7.12% |
| 2025-05-29 | 4.53 | 4.68 | 0.14 | 3.08% | 4.46 | 4.77 | 297693 | 13796.15 | 9.60% |
| 2025-05-28 | 4.51 | 4.54 | 0.16 | 3.65% | 4.40 | 4.60 | 306558 | 13912.24 | 9.88% |
| 2025-05-27 | 4.17 | 4.38 | 0.17 | 4.04% | 4.17 | 4.38 | 179483 | 7686.52 | 5.79% |
| 2025-05-26 | 4.12 | 4.21 | 0.13 | 3.19% | 4.12 | 4.28 | 191212 | 8061.97 | 6.17% |
| 2025-05-23 | 4.19 | 4.08 | -0.11 | -2.63% | 4.05 | 4.25 | 186624 | 7712.66 | 6.02% |
| 2025-05-22 | 4.37 | 4.19 | -0.12 | -2.78% | 4.15 | 4.40 | 265605 | 11367.93 | 8.56% |
| 2025-05-21 | 4.15 | 4.31 | 0.21 | 5.12% | 4.09 | 4.31 | 288862 | 12200.41 | 9.31% |
| 2025-05-20 | 4.10 | 4.10 | -0.15 | -3.53% | 4.05 | 4.25 | 342012 | 14208.55 | 11.03% |
| 2025-05-19 | 4.25 | 4.25 | 0.20 | 4.94% | 4.20 | 4.25 | 167549 | 7119.18 | 5.40% |
| 2025-05-16 | 4.13 | 4.05 | 0.12 | 3.05% | 3.83 | 4.13 | 622311 | 25235.08 | 20.07% |
| 2025-05-15 | 3.93 | 3.93 | 0.19 | 5.08% | 3.93 | 3.93 | 9804 | 385.30 | 0.32% |
| 2025-05-14 | 3.74 | 3.74 | 0.18 | 5.06% | 3.74 | 3.74 | 65599 | 2453.39 | 2.12% |
| 2025-05-13 | 3.44 | 3.56 | 0.17 | 5.01% | 3.40 | 3.56 | 253747 | 8931.67 | 8.18% |
| 2025-05-12 | 3.35 | 3.39 | 0.09 | 2.73% | 3.25 | 3.44 | 194490 | 6515.45 | 6.27% |
| 2025-05-09 | 3.26 | 3.30 | 0.05 | 1.54% | 3.22 | 3.40 | 226206 | 7439.66 | 7.29% |
| 2025-05-08 | 3.23 | 3.25 | 0.02 | 0.62% | 3.18 | 3.32 | 268092 | 8754.01 | 8.64% |
| 2025-05-07 | 3.08 | 3.23 | 0.15 | 4.87% | 3.08 | 3.23 | 195835 | 6166.18 | 6.31% |
| 2025-05-06 | 3.02 | 3.08 | -0.02 | -0.65% | 2.96 | 3.13 | 281407 | 8578.56 | 9.07% |
| 2025-04-30 | 3.02 | 3.10 | -0.08 | -2.52% | 3.02 | 3.17 | 369584 | 11271.07 | 11.92% |
| 2025-04-28 | 3.35 | 3.18 | -0.35 | -9.92% | 3.18 | 3.42 | 305312 | 9901.15 | 9.84% |
| 2025-04-25 | 3.55 | 3.53 | -0.15 | -4.08% | 3.50 | 3.64 | 254037 | 9049.00 | 8.19% |
| 2025-04-24 | 3.75 | 3.68 | -0.19 | -4.91% | 3.48 | 3.89 | 591322 | 21228.29 | 19.07% |
| 2025-04-23 | 3.91 | 3.87 | -0.24 | -5.84% | 3.75 | 4.00 | 649394 | 25132.90 | 20.94% |
| 2025-04-22 | 4.11 | 4.11 | -0.46 | -10.07% | 4.11 | 4.11 | 49484 | 2033.79 | 1.60% |
| 2025-04-21 | 4.57 | 4.57 | -0.51 | -10.04% | 4.57 | 4.57 | 75695 | 3459.26 | 2.44% |
| 2025-04-18 | 5.01 | 5.08 | 0.08 | 1.60% | 4.88 | 5.12 | 127365 | 6361.05 | 4.11% |
| 2025-04-17 | 4.92 | 5.00 | 0.09 | 1.83% | 4.90 | 5.06 | 94802 | 4751.91 | 3.06% |
| 2025-04-16 | 5.07 | 4.91 | -0.17 | -3.35% | 4.87 | 5.07 | 120021 | 5949.11 | 3.87% |
| 2025-04-15 | 5.02 | 5.08 | 0.10 | 2.01% | 4.91 | 5.08 | 100460 | 5033.09 | 3.24% |
| 2025-04-14 | 4.93 | 4.98 | 0.10 | 2.05% | 4.90 | 5.03 | 98552 | 4907.69 | 3.18% |
| 2025-04-11 | 4.88 | 4.88 | -0.01 | -0.20% | 4.87 | 4.99 | 123871 | 6083.10 | 3.99% |
| 2025-04-10 | 4.75 | 4.89 | 0.05 | 1.03% | 4.75 | 5.00 | 202769 | 9970.62 | 6.54% |
| 2025-04-09 | 4.60 | 4.84 | 0.08 | 1.68% | 4.30 | 4.87 | 251783 | 11584.09 | 8.12% |
| 2025-04-08 | 4.41 | 4.76 | 0.27 | 6.01% | 4.39 | 4.80 | 231652 | 10647.98 | 7.47% |
| 2025-04-07 | 4.84 | 4.49 | -0.50 | -10.02% | 4.49 | 4.89 | 192296 | 8907.02 | 6.20% |
深证大盘股票行情在线 K线走势图
