万邦达(300055)股票行情
万邦达(300055)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 |
|---|
| 2026-03-26 | 10.88 | 10.84 | 0.21 | 1.98% | 10.53 | 11.00 | 377489 | 40477.85 | 5.96% | 0.00 |
| 2026-03-25 | 9.68 | 10.63 | 1.02 | 10.61% | 9.55 | 10.83 | 484257 | 49793.47 | 7.65% | 0.00 |
| 2026-03-24 | 9.13 | 9.61 | 0.61 | 6.78% | 9.12 | 9.61 | 344648 | 32542.73 | 5.45% | 0.00 |
| 2026-03-23 | 9.29 | 9.00 | -0.44 | -4.66% | 8.83 | 9.35 | 351572 | 32014.69 | 5.56% | 0.00 |
| 2026-03-20 | 9.93 | 9.44 | -0.46 | -4.65% | 9.42 | 9.94 | 283284 | 27229.50 | 4.48% | 0.00 |
| 2026-03-19 | 10.04 | 9.90 | -0.22 | -2.17% | 9.84 | 10.10 | 197127 | 19587.86 | 3.11% | 0.00 |
| 2026-03-18 | 10.17 | 10.12 | -0.09 | -0.88% | 9.95 | 10.29 | 193779 | 19560.65 | 3.06% | 0.00 |
| 2026-03-17 | 10.39 | 10.21 | -0.19 | -1.83% | 10.17 | 10.65 | 264926 | 27565.75 | 4.19% | 0.00 |
| 2026-03-16 | 10.84 | 10.40 | -0.34 | -3.17% | 10.35 | 10.89 | 361953 | 37937.96 | 5.72% | 0.00 |
| 2026-03-13 | 10.70 | 10.74 | 0.01 | 0.09% | 10.61 | 11.14 | 360244 | 39226.75 | 5.69% | 0.00 |
| 2026-03-12 | 10.97 | 10.73 | -0.11 | -1.01% | 10.61 | 11.02 | 351414 | 38099.70 | 5.55% | 0.00 |
| 2026-03-11 | 11.00 | 10.84 | -0.22 | -1.99% | 10.79 | 11.15 | 493870 | 54046.63 | 7.80% | 5.00 |
| 2026-03-10 | 10.65 | 11.06 | 0.01 | 0.09% | 10.46 | 11.70 | 962047 | 107937.20 | 15.20% | 10.00 |
| 2026-03-09 | 11.05 | 11.05 | 0.30 | 2.79% | 10.70 | 11.47 | 762804 | 84444.53 | 12.05% | 6.00 |
| 2026-03-06 | 10.15 | 10.75 | 0.43 | 4.17% | 10.01 | 11.05 | 586896 | 62662.23 | 9.27% | 3.00 |
| 2026-03-05 | 10.00 | 10.32 | 0.31 | 3.10% | 9.90 | 10.58 | 667339 | 68556.48 | 10.54% | 66.00 |
| 2026-03-04 | 9.74 | 10.01 | 0.06 | 0.60% | 9.31 | 10.15 | 675879 | 66041.86 | 10.68% | 33.00 |
| 2026-03-03 | 9.30 | 9.95 | 0.56 | 5.96% | 8.97 | 10.28 | 919926 | 88524.34 | 14.54% | 7.00 |
| 2026-03-02 | 9.10 | 9.39 | 0.32 | 3.53% | 8.98 | 9.45 | 530924 | 49129.73 | 8.39% | 165.00 |
| 2026-02-27 | 9.00 | 9.07 | 0.13 | 1.45% | 8.83 | 9.12 | 160924 | 14468.09 | 2.54% | 0.00 |
| 2026-02-26 | 9.09 | 8.94 | -0.10 | -1.11% | 8.90 | 9.51 | 194026 | 17547.58 | 3.07% | 0.00 |
| 2026-02-25 | 8.98 | 9.04 | 0.07 | 0.78% | 8.73 | 9.10 | 264025 | 23655.45 | 4.17% | 0.00 |
| 2026-02-24 | 8.63 | 8.97 | 0.47 | 5.53% | 8.55 | 9.08 | 329791 | 29377.58 | 5.21% | 2.00 |
| 2026-02-13 | 8.43 | 8.50 | 0.08 | 0.95% | 8.38 | 8.68 | 171691 | 14698.29 | 2.71% | 30.00 |
| 2026-02-12 | 8.62 | 8.42 | -0.19 | -2.21% | 8.39 | 8.72 | 170299 | 14518.51 | 2.69% | 0.00 |
| 2026-02-11 | 8.55 | 8.61 | 0.09 | 1.06% | 8.42 | 8.74 | 239995 | 20582.46 | 3.79% | 0.00 |
| 2026-02-10 | 8.25 | 8.52 | 0.34 | 4.16% | 8.18 | 8.55 | 375181 | 31561.99 | 5.93% | 1.00 |
| 2026-02-09 | 7.52 | 8.18 | 0.76 | 10.24% | 7.52 | 8.24 | 374542 | 29849.52 | 5.92% | 0.00 |
| 2026-02-06 | 7.39 | 7.42 | 0.02 | 0.27% | 7.31 | 7.57 | 81388 | 6074.71 | 1.29% | 0.00 |
| 2026-02-05 | 7.50 | 7.40 | -0.16 | -2.12% | 7.39 | 7.58 | 78094 | 5819.10 | 1.23% | 0.00 |
| 2026-02-04 | 7.62 | 7.56 | -0.01 | -0.13% | 7.52 | 7.65 | 85249 | 6462.46 | 1.35% | 0.00 |
| 2026-02-03 | 7.55 | 7.57 | 0.02 | 0.26% | 7.52 | 7.67 | 91989 | 6958.24 | 1.45% | 0.00 |
| 2026-02-02 | 7.57 | 7.55 | -0.24 | -3.08% | 7.27 | 7.75 | 177365 | 13438.93 | 2.80% | 0.00 |
| 2026-01-30 | 7.87 | 7.79 | -0.15 | -1.89% | 7.71 | 7.94 | 130186 | 10193.58 | 2.06% | 0.00 |
| 2026-01-29 | 8.06 | 7.94 | -0.12 | -1.49% | 7.81 | 8.13 | 216224 | 17217.81 | 3.42% | 0.00 |
| 2026-01-28 | 8.40 | 8.06 | -0.29 | -3.47% | 8.01 | 8.40 | 260199 | 21154.21 | 4.11% | 0.00 |
| 2026-01-27 | 8.15 | 8.35 | 0.18 | 2.20% | 7.90 | 8.35 | 255115 | 20889.75 | 4.03% | 0.00 |
| 2026-01-26 | 8.25 | 8.17 | -0.11 | -1.33% | 7.96 | 8.31 | 193538 | 15717.31 | 3.06% | 0.00 |
| 2026-01-23 | 8.20 | 8.28 | 0.09 | 1.10% | 8.18 | 8.35 | 138440 | 11441.79 | 2.19% | 0.00 |
| 2026-01-22 | 8.16 | 8.19 | 0.03 | 0.37% | 8.10 | 8.26 | 124342 | 10179.16 | 1.97% | 0.00 |
| 2026-01-21 | 7.92 | 8.16 | 0.20 | 2.51% | 7.92 | 8.18 | 148102 | 11993.06 | 2.34% | 0.00 |
| 2026-01-20 | 8.13 | 7.96 | -0.19 | -2.33% | 7.91 | 8.16 | 109811 | 8796.52 | 1.74% | 0.00 |
| 2026-01-19 | 7.90 | 8.15 | 0.25 | 3.16% | 7.86 | 8.15 | 151194 | 12231.75 | 2.39% | 0.00 |
| 2026-01-16 | 8.03 | 7.90 | -0.09 | -1.13% | 7.86 | 8.12 | 112978 | 8984.16 | 1.79% | 0.00 |
| 2026-01-15 | 8.08 | 7.99 | -0.02 | -0.25% | 7.93 | 8.08 | 75609 | 6044.23 | 1.20% | 0.00 |
| 2026-01-14 | 8.18 | 8.01 | -0.18 | -2.20% | 7.91 | 8.20 | 197006 | 15913.77 | 3.11% | 0.00 |
| 2026-01-13 | 8.04 | 8.19 | 0.08 | 0.99% | 8.02 | 8.39 | 217770 | 17913.21 | 3.44% | 0.00 |
| 2026-01-12 | 8.09 | 8.11 | 0.05 | 0.62% | 7.93 | 8.11 | 147421 | 11823.46 | 2.33% | 0.00 |
| 2026-01-09 | 8.13 | 8.06 | -0.07 | -0.86% | 7.98 | 8.24 | 158394 | 12749.21 | 2.50% | 0.00 |
| 2026-01-08 | 7.94 | 8.13 | 0.11 | 1.37% | 7.91 | 8.24 | 184413 | 14971.47 | 2.91% | 0.00 |
| 2026-01-07 | 7.91 | 8.02 | 0.08 | 1.01% | 7.84 | 8.11 | 144649 | 11507.21 | 2.29% | 0.00 |
| 2026-01-06 | 8.13 | 7.94 | -0.13 | -1.61% | 7.91 | 8.27 | 202800 | 16324.33 | 3.21% | 0.00 |
| 2026-01-05 | 8.25 | 8.07 | -0.08 | -0.98% | 7.90 | 8.50 | 297791 | 24263.35 | 4.71% | 0.00 |
| 2025-12-31 | 8.17 | 8.15 | 0.12 | 1.49% | 7.97 | 8.17 | 176054 | 14181.45 | 2.78% | 0.00 |
| 2025-12-30 | 7.60 | 8.03 | 0.42 | 5.52% | 7.53 | 8.24 | 310748 | 24996.98 | 4.91% | 0.00 |
| 2025-12-29 | 7.80 | 7.61 | -0.14 | -1.81% | 7.58 | 7.85 | 118311 | 9123.76 | 1.87% | 0.00 |
| 2025-12-26 | 7.43 | 7.75 | 0.32 | 4.31% | 7.40 | 7.90 | 183095 | 14167.96 | 2.89% | 0.00 |
| 2025-12-25 | 7.35 | 7.43 | 0.04 | 0.54% | 7.34 | 7.47 | 65192 | 4825.06 | 1.03% | 0.00 |
| 2025-12-24 | 7.42 | 7.39 | -0.04 | -0.54% | 7.35 | 7.44 | 59465 | 4394.73 | 0.94% | 0.00 |
| 2025-12-23 | 7.48 | 7.43 | -0.07 | -0.93% | 7.37 | 7.52 | 68668 | 5101.33 | 1.09% | 0.00 |
| 2025-12-22 | 7.49 | 7.50 | 0.00 | 0.00% | 7.47 | 7.58 | 58043 | 4361.73 | 0.92% | 0.00 |
| 2025-12-19 | 7.42 | 7.50 | 0.09 | 1.21% | 7.40 | 7.52 | 63254 | 4727.99 | 1.00% | 0.00 |
| 2025-12-18 | 7.50 | 7.41 | -0.10 | -1.33% | 7.40 | 7.59 | 69760 | 5214.11 | 1.10% | 0.00 |
| 2025-12-17 | 7.41 | 7.51 | 0.10 | 1.35% | 7.29 | 7.60 | 123373 | 9148.50 | 1.95% | 0.00 |
| 2025-12-16 | 7.78 | 7.41 | -0.37 | -4.76% | 7.38 | 7.83 | 128720 | 9659.22 | 2.03% | 0.00 |
| 2025-12-15 | 7.71 | 7.78 | 0.01 | 0.13% | 7.69 | 7.82 | 63950 | 4974.37 | 1.01% | 0.00 |
| 2025-12-12 | 7.90 | 7.77 | -0.10 | -1.27% | 7.71 | 7.95 | 79803 | 6249.62 | 1.26% | 0.00 |
| 2025-12-11 | 7.99 | 7.87 | -0.06 | -0.76% | 7.87 | 8.02 | 92406 | 7324.58 | 1.46% | 0.00 |
| 2025-12-10 | 7.84 | 7.93 | 0.05 | 0.63% | 7.77 | 8.20 | 136732 | 10887.86 | 2.16% | 0.00 |
| 2025-12-09 | 7.88 | 7.88 | -0.04 | -0.51% | 7.81 | 7.97 | 75690 | 5981.41 | 1.20% | 0.00 |
| 2025-12-08 | 7.98 | 7.92 | -0.09 | -1.12% | 7.82 | 8.01 | 92481 | 7294.77 | 1.46% | 0.00 |
| 2025-12-05 | 7.85 | 8.01 | 0.12 | 1.52% | 7.80 | 8.07 | 83834 | 6665.09 | 1.33% | 0.00 |
| 2025-12-04 | 7.91 | 7.89 | -0.07 | -0.88% | 7.75 | 8.07 | 135951 | 10710.09 | 2.15% | 0.00 |
| 2025-12-03 | 8.15 | 7.96 | -0.20 | -2.45% | 7.91 | 8.19 | 131009 | 10499.16 | 2.07% | 0.00 |
| 2025-12-02 | 8.04 | 8.16 | 0.07 | 0.87% | 8.02 | 8.20 | 102291 | 8304.72 | 1.62% | 0.00 |
| 2025-12-01 | 8.35 | 8.09 | -0.23 | -2.76% | 8.03 | 8.35 | 143782 | 11672.82 | 2.27% | 0.00 |
| 2025-11-28 | 8.23 | 8.32 | 0.08 | 0.97% | 8.12 | 8.38 | 131228 | 10844.89 | 2.07% | 0.00 |
| 2025-11-27 | 8.00 | 8.24 | 0.18 | 2.23% | 8.00 | 8.36 | 165181 | 13613.77 | 2.61% | 0.00 |
| 2025-11-26 | 8.11 | 8.06 | -0.09 | -1.10% | 8.02 | 8.26 | 114572 | 9311.06 | 1.81% | 0.00 |
| 2025-11-25 | 8.10 | 8.15 | 0.08 | 0.99% | 8.06 | 8.28 | 127955 | 10436.78 | 2.02% | 0.00 |
深证大盘股票行情在线 K线走势图
万邦达(300055)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
