*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 |
|---|
| 2025-12-17 | 4.27 | 4.33 | -0.15 | -3.35% | 4.26 | 4.42 | 130689 | 5622.83 | 4.21% |
| 2025-12-16 | 4.66 | 4.48 | -0.24 | -5.08% | 4.48 | 4.71 | 96109 | 4350.60 | 3.10% |
| 2025-12-15 | 4.85 | 4.72 | -0.21 | -4.26% | 4.68 | 5.05 | 132238 | 6409.42 | 4.26% |
| 2025-12-12 | 4.80 | 4.93 | -0.02 | -0.40% | 4.71 | 5.03 | 137717 | 6663.48 | 4.44% |
| 2025-12-11 | 5.06 | 4.95 | -0.11 | -2.17% | 4.94 | 5.19 | 125134 | 6312.14 | 4.03% |
| 2025-12-10 | 5.20 | 5.06 | -0.16 | -3.07% | 4.97 | 5.20 | 123804 | 6268.71 | 3.99% |
| 2025-12-09 | 5.32 | 5.22 | 0.00 | 0.00% | 5.10 | 5.35 | 136680 | 7128.25 | 4.41% |
| 2025-12-08 | 5.52 | 5.22 | -0.27 | -4.92% | 5.22 | 5.63 | 167580 | 8956.71 | 5.40% |
| 2025-12-05 | 5.55 | 5.49 | -0.12 | -2.14% | 5.34 | 5.56 | 123188 | 6724.93 | 3.97% |
| 2025-12-04 | 5.51 | 5.61 | -0.19 | -3.28% | 5.51 | 5.97 | 183966 | 10412.64 | 5.93% |
| 2025-12-03 | 5.80 | 5.80 | -0.30 | -4.92% | 5.80 | 5.80 | 16057 | 931.31 | 0.52% |
| 2025-12-02 | 6.30 | 6.10 | -0.32 | -4.98% | 6.10 | 6.32 | 177841 | 10916.34 | 5.73% |
| 2025-12-01 | 6.22 | 6.42 | 0.12 | 1.90% | 6.05 | 6.57 | 221712 | 13915.04 | 7.15% |
| 2025-11-28 | 6.67 | 6.30 | -0.27 | -4.11% | 6.24 | 6.87 | 324823 | 21032.99 | 10.47% |
| 2025-11-27 | 6.10 | 6.57 | 0.31 | 4.95% | 6.10 | 6.57 | 153589 | 9870.37 | 4.95% |
| 2025-11-26 | 6.40 | 6.26 | -0.05 | -0.79% | 6.12 | 6.63 | 316604 | 20294.50 | 10.21% |
| 2025-11-25 | 6.04 | 6.31 | 0.30 | 4.99% | 5.95 | 6.31 | 165973 | 10338.07 | 5.35% |
| 2025-11-24 | 5.70 | 6.01 | 0.29 | 5.07% | 5.52 | 6.01 | 193196 | 11315.23 | 6.23% |
| 2025-11-21 | 5.41 | 5.72 | 0.27 | 4.95% | 5.41 | 5.72 | 223097 | 12680.79 | 7.19% |
| 2025-11-20 | 5.62 | 5.45 | -0.25 | -4.39% | 5.43 | 5.75 | 229327 | 12759.51 | 7.39% |
| 2025-11-19 | 5.99 | 5.70 | -0.30 | -5.00% | 5.70 | 6.08 | 333881 | 19495.29 | 10.77% |
| 2025-11-18 | 5.75 | 6.00 | 0.29 | 5.08% | 5.63 | 6.00 | 406294 | 24015.07 | 13.10% |
| 2025-11-17 | 5.54 | 5.71 | 0.27 | 4.96% | 5.48 | 5.71 | 173950 | 9840.41 | 5.61% |
| 2025-11-14 | 5.53 | 5.44 | -0.29 | -5.06% | 5.44 | 5.57 | 267667 | 14688.95 | 8.63% |
| 2025-11-13 | 5.51 | 5.73 | -0.07 | -1.21% | 5.51 | 5.98 | 604157 | 33643.67 | 19.48% |
| 2025-11-12 | 5.80 | 5.80 | -0.31 | -5.07% | 5.80 | 5.80 | 14181 | 822.50 | 0.46% |
| 2025-11-11 | 6.75 | 6.11 | -0.32 | -4.98% | 6.11 | 6.75 | 589802 | 38565.80 | 19.02% |
| 2025-11-10 | 6.43 | 6.43 | -0.34 | -5.02% | 6.43 | 6.43 | 21783 | 1400.65 | 0.70% |
| 2025-11-07 | 6.77 | 6.77 | -0.36 | -5.05% | 6.77 | 7.06 | 415548 | 28164.11 | 13.40% |
| 2025-11-06 | 7.13 | 7.13 | -0.38 | -5.06% | 7.13 | 7.13 | 5947 | 424.02 | 0.19% |
| 2025-11-05 | 7.51 | 7.51 | -0.39 | -4.94% | 7.51 | 7.51 | 17127 | 1286.24 | 0.55% |
| 2025-11-04 | 7.92 | 7.90 | 0.36 | 4.77% | 7.16 | 7.92 | 587847 | 44322.24 | 18.95% |
| 2025-11-03 | 7.41 | 7.54 | 0.36 | 5.01% | 7.35 | 7.54 | 59172 | 4418.29 | 1.91% |
| 2025-10-31 | 7.00 | 7.18 | 0.34 | 4.97% | 6.93 | 7.18 | 358229 | 25528.57 | 11.55% |
| 2025-10-30 | 6.65 | 6.84 | 0.33 | 5.07% | 6.61 | 6.84 | 159725 | 10827.98 | 5.15% |
| 2025-10-29 | 6.65 | 6.51 | 0.18 | 2.84% | 6.36 | 6.65 | 468164 | 30907.08 | 15.09% |
| 2025-10-28 | 6.33 | 6.33 | 0.30 | 4.98% | 6.33 | 6.33 | 9396 | 594.75 | 0.30% |
| 2025-10-27 | 6.03 | 6.03 | 0.29 | 5.05% | 5.96 | 6.03 | 57378 | 3457.46 | 1.85% |
| 2025-10-24 | 5.60 | 5.74 | 0.27 | 4.94% | 5.53 | 5.74 | 232933 | 13228.07 | 7.51% |
| 2025-10-23 | 5.40 | 5.47 | 0.26 | 4.99% | 5.27 | 5.47 | 288618 | 15629.04 | 9.31% |
| 2025-10-22 | 5.00 | 5.21 | 0.25 | 5.04% | 4.92 | 5.21 | 219763 | 11156.59 | 7.09% |
| 2025-10-21 | 5.12 | 4.96 | 0.08 | 1.64% | 4.84 | 5.12 | 337706 | 16944.27 | 10.89% |
| 2025-10-20 | 4.73 | 4.88 | 0.23 | 4.95% | 4.73 | 4.88 | 68932 | 3323.76 | 2.22% |
| 2025-10-17 | 4.52 | 4.65 | 0.09 | 1.97% | 4.34 | 4.72 | 371936 | 16711.35 | 11.99% |
| 2025-10-16 | 4.56 | 4.56 | 0.22 | 5.07% | 4.45 | 4.56 | 436099 | 19853.32 | 14.06% |
| 2025-10-15 | 4.34 | 4.34 | 0.21 | 5.08% | 4.34 | 4.34 | 38797 | 1683.79 | 1.25% |
| 2025-10-14 | 4.13 | 4.13 | 0.20 | 5.09% | 4.13 | 4.13 | 9572 | 395.32 | 0.31% |
| 2025-10-13 | 3.93 | 3.93 | 0.19 | 5.08% | 3.93 | 3.93 | 37370 | 1468.64 | 1.20% |
| 2025-10-10 | 3.65 | 3.74 | 0.09 | 2.47% | 3.65 | 3.79 | 108262 | 4052.81 | 3.49% |
| 2025-10-09 | 3.79 | 3.65 | -0.10 | -2.67% | 3.61 | 3.80 | 133391 | 4880.95 | 4.30% |
| 2025-09-30 | 3.72 | 3.75 | -0.02 | -0.53% | 3.72 | 3.83 | 113038 | 4267.75 | 3.64% |
| 2025-09-29 | 3.94 | 3.77 | -0.18 | -4.56% | 3.75 | 3.94 | 190848 | 7225.57 | 6.15% |
| 2025-09-26 | 3.96 | 3.95 | 0.00 | 0.00% | 3.91 | 4.02 | 111144 | 4409.90 | 3.58% |
| 2025-09-25 | 4.01 | 3.95 | -0.20 | -4.82% | 3.94 | 4.11 | 341797 | 13677.09 | 11.02% |
| 2025-09-24 | 4.15 | 4.15 | -0.22 | -5.03% | 4.15 | 4.15 | 12655 | 525.18 | 0.41% |
| 2025-09-23 | 4.58 | 4.37 | -0.23 | -5.00% | 4.37 | 4.60 | 141206 | 6281.02 | 4.55% |
| 2025-09-22 | 4.60 | 4.60 | 0.22 | 5.02% | 4.60 | 4.60 | 45651 | 2099.95 | 1.47% |
| 2025-09-19 | 4.17 | 4.38 | 0.16 | 3.79% | 4.17 | 4.38 | 128063 | 5487.02 | 4.13% |
| 2025-09-18 | 4.36 | 4.22 | -0.15 | -3.43% | 4.19 | 4.44 | 141482 | 6120.84 | 4.56% |
| 2025-09-17 | 4.39 | 4.37 | -0.03 | -0.68% | 4.34 | 4.40 | 80949 | 3535.91 | 2.61% |
| 2025-09-16 | 4.46 | 4.40 | -0.01 | -0.23% | 4.36 | 4.46 | 98465 | 4333.81 | 3.17% |
| 2025-09-15 | 4.34 | 4.41 | 0.09 | 2.08% | 4.25 | 4.50 | 128968 | 5643.43 | 4.16% |
| 2025-09-12 | 4.34 | 4.32 | -0.04 | -0.92% | 4.29 | 4.38 | 80824 | 3504.14 | 2.61% |
| 2025-09-11 | 4.41 | 4.36 | -0.07 | -1.58% | 4.24 | 4.42 | 179187 | 7749.11 | 5.78% |
| 2025-09-10 | 4.39 | 4.43 | 0.02 | 0.45% | 4.38 | 4.48 | 85528 | 3787.82 | 2.76% |
| 2025-09-09 | 4.37 | 4.41 | 0.03 | 0.68% | 4.35 | 4.58 | 182810 | 8138.72 | 5.89% |
| 2025-09-08 | 4.15 | 4.38 | 0.15 | 3.55% | 4.15 | 4.43 | 194059 | 8297.53 | 6.26% |
| 2025-09-05 | 4.04 | 4.23 | -0.02 | -0.47% | 4.04 | 4.38 | 420633 | 17166.29 | 13.56% |
| 2025-09-04 | 4.25 | 4.25 | -0.22 | -4.92% | 4.25 | 4.25 | 6200 | 263.50 | 0.20% |
| 2025-09-03 | 4.47 | 4.47 | -0.23 | -4.89% | 4.47 | 4.57 | 81051 | 3632.05 | 2.61% |
| 2025-09-02 | 4.75 | 4.70 | -0.14 | -2.89% | 4.64 | 4.97 | 184787 | 8846.67 | 5.96% |
| 2025-09-01 | 4.87 | 4.84 | -0.05 | -1.02% | 4.76 | 4.97 | 163849 | 7958.41 | 5.28% |
| 2025-08-29 | 4.72 | 4.89 | 0.14 | 2.95% | 4.57 | 4.98 | 228148 | 10861.02 | 7.36% |
| 2025-08-28 | 4.73 | 4.75 | 0.03 | 0.64% | 4.57 | 4.89 | 179994 | 8544.29 | 5.80% |
| 2025-08-27 | 4.79 | 4.72 | 0.06 | 1.29% | 4.68 | 4.89 | 212773 | 10208.97 | 6.86% |
| 2025-08-26 | 4.43 | 4.66 | 0.22 | 4.95% | 4.42 | 4.66 | 152150 | 7012.77 | 4.91% |
| 2025-08-25 | 4.47 | 4.44 | -0.05 | -1.11% | 4.39 | 4.54 | 95711 | 4266.23 | 3.09% |
| 2025-08-22 | 4.48 | 4.49 | 0.00 | 0.00% | 4.45 | 4.54 | 80522 | 3619.64 | 2.60% |
| 2025-08-21 | 4.61 | 4.49 | -0.09 | -1.97% | 4.45 | 4.67 | 124053 | 5672.32 | 4.00% |
| 2025-08-20 | 4.48 | 4.58 | 0.10 | 2.23% | 4.47 | 4.62 | 86702 | 3956.26 | 2.80% |
深证大盘股票行情在线 K线走势图
*ST万方(000638)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
