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 |
|---|
| 2025-08-01 | 6.30 | 6.22 | -0.04 | -0.64% | 6.21 | 6.35 | 148540 | 9299.18 | 2.35% | 0.00 |
| 2025-07-31 | 6.23 | 6.26 | -0.01 | -0.16% | 6.21 | 6.31 | 105494 | 6586.77 | 1.67% | 0.00 |
| 2025-07-30 | 6.28 | 6.27 | -0.03 | -0.48% | 6.21 | 6.35 | 118494 | 7441.79 | 1.87% | 0.00 |
| 2025-07-29 | 6.36 | 6.30 | -0.10 | -1.56% | 6.23 | 6.38 | 146281 | 9186.83 | 2.31% | 0.00 |
| 2025-07-28 | 6.32 | 6.40 | 0.06 | 0.95% | 6.28 | 6.43 | 154154 | 9801.68 | 2.44% | 10.00 |
| 2025-07-25 | 6.38 | 6.34 | -0.04 | -0.63% | 6.28 | 6.54 | 194860 | 12431.87 | 3.08% | 0.00 |
| 2025-07-24 | 6.21 | 6.38 | 0.14 | 2.24% | 6.20 | 6.40 | 199049 | 12585.02 | 3.15% | 0.00 |
| 2025-07-23 | 6.40 | 6.24 | -0.09 | -1.42% | 6.23 | 6.41 | 140240 | 8823.00 | 2.22% | 0.00 |
| 2025-07-22 | 6.25 | 6.33 | 0.07 | 1.12% | 6.18 | 6.37 | 205159 | 12876.79 | 3.24% | 0.00 |
| 2025-07-21 | 6.30 | 6.26 | -0.04 | -0.63% | 6.21 | 6.32 | 231135 | 14475.81 | 3.65% | 0.00 |
| 2025-07-18 | 6.00 | 6.30 | 0.30 | 5.00% | 6.00 | 6.49 | 481377 | 30223.82 | 7.61% | 0.00 |
| 2025-07-17 | 5.98 | 6.00 | 0.01 | 0.17% | 5.96 | 6.03 | 68551 | 4109.59 | 1.08% | 0.00 |
| 2025-07-16 | 5.99 | 5.99 | 0.01 | 0.17% | 5.96 | 6.02 | 79533 | 4765.81 | 1.26% | 0.00 |
| 2025-07-15 | 6.08 | 5.98 | -0.12 | -1.97% | 5.94 | 6.14 | 140984 | 8468.29 | 2.23% | 0.00 |
| 2025-07-14 | 6.09 | 6.10 | -0.01 | -0.16% | 6.07 | 6.14 | 106497 | 6493.69 | 1.68% | 0.00 |
| 2025-07-11 | 6.21 | 6.11 | 0.03 | 0.49% | 6.08 | 6.23 | 222039 | 13673.16 | 3.51% | 0.00 |
| 2025-07-10 | 6.08 | 6.08 | 0.00 | 0.00% | 6.00 | 6.13 | 130703 | 7917.39 | 2.07% | 0.00 |
| 2025-07-09 | 6.19 | 6.08 | -0.11 | -1.78% | 6.05 | 6.25 | 183377 | 11240.81 | 2.90% | 3.00 |
| 2025-07-08 | 5.95 | 6.19 | 0.23 | 3.86% | 5.95 | 6.20 | 279796 | 17053.81 | 4.42% | 0.00 |
| 2025-07-07 | 5.97 | 5.97 | 0.00 | 0.00% | 5.89 | 6.02 | 141799 | 8437.94 | 2.24% | 0.00 |
| 2025-07-04 | 6.10 | 5.97 | -0.14 | -2.29% | 5.95 | 6.11 | 270876 | 16281.73 | 4.28% | 0.00 |
| 2025-07-03 | 5.85 | 6.11 | 0.26 | 4.44% | 5.83 | 6.28 | 419581 | 25461.42 | 6.63% | 0.00 |
| 2025-07-02 | 5.87 | 5.85 | -0.04 | -0.68% | 5.82 | 5.93 | 160179 | 9417.71 | 2.53% | 0.00 |
| 2025-07-01 | 5.74 | 5.89 | 0.15 | 2.61% | 5.72 | 5.91 | 252193 | 14749.53 | 3.99% | 51.00 |
| 2025-06-30 | 5.70 | 5.74 | 0.04 | 0.70% | 5.67 | 5.74 | 108155 | 6172.38 | 1.71% | 0.00 |
| 2025-06-27 | 5.73 | 5.70 | -0.06 | -1.04% | 5.69 | 5.78 | 153065 | 8768.08 | 2.42% | 0.00 |
| 2025-06-26 | 5.62 | 5.76 | 0.10 | 1.77% | 5.61 | 5.82 | 240145 | 13739.99 | 3.80% | 0.00 |
| 2025-06-25 | 5.64 | 5.66 | -0.02 | -0.35% | 5.58 | 5.70 | 212815 | 11983.17 | 3.36% | 0.00 |
| 2025-06-24 | 5.69 | 5.68 | -0.26 | -4.38% | 5.51 | 5.71 | 362222 | 20440.78 | 5.73% | 0.00 |
| 2025-06-23 | 5.89 | 5.94 | 0.15 | 2.59% | 5.81 | 5.98 | 345990 | 20411.93 | 5.47% | 0.00 |
| 2025-06-20 | 6.02 | 5.79 | -0.30 | -4.93% | 5.75 | 6.07 | 380474 | 22323.17 | 6.01% | 0.00 |
| 2025-06-19 | 5.60 | 6.09 | 0.48 | 8.56% | 5.44 | 6.28 | 597909 | 34935.80 | 9.45% | 44.00 |
| 2025-06-18 | 5.68 | 5.61 | -0.10 | -1.75% | 5.58 | 5.75 | 145632 | 8224.94 | 2.30% | 0.00 |
| 2025-06-17 | 5.80 | 5.71 | -0.11 | -1.89% | 5.66 | 5.82 | 220179 | 12554.58 | 3.48% | 0.00 |
| 2025-06-16 | 5.61 | 5.82 | 0.30 | 5.43% | 5.61 | 5.88 | 356820 | 20588.41 | 5.64% | 0.00 |
| 2025-06-13 | 5.65 | 5.52 | -0.04 | -0.72% | 5.50 | 5.77 | 206839 | 11634.18 | 3.27% | 0.00 |
| 2025-06-12 | 5.58 | 5.56 | -0.03 | -0.54% | 5.51 | 5.61 | 85933 | 4771.06 | 1.36% | 0.00 |
| 2025-06-11 | 5.64 | 5.59 | -0.06 | -1.06% | 5.59 | 5.70 | 133487 | 7512.96 | 2.11% | 0.00 |
| 2025-06-10 | 5.58 | 5.65 | 0.08 | 1.44% | 5.54 | 5.76 | 251069 | 14219.82 | 3.97% | 0.00 |
| 2025-06-09 | 5.57 | 5.57 | 0.02 | 0.36% | 5.51 | 5.59 | 91994 | 5115.26 | 1.45% | 0.00 |
| 2025-06-06 | 5.60 | 5.55 | -0.04 | -0.72% | 5.53 | 5.66 | 120254 | 6720.37 | 1.90% | 0.00 |
| 2025-06-05 | 5.58 | 5.59 | 0.02 | 0.36% | 5.53 | 5.60 | 106425 | 5918.90 | 1.68% | 0.00 |
| 2025-06-04 | 5.60 | 5.57 | -0.04 | -0.71% | 5.51 | 5.62 | 149150 | 8283.24 | 2.36% | 25.00 |
| 2025-06-03 | 5.55 | 5.61 | 0.04 | 0.72% | 5.46 | 5.63 | 175646 | 9794.12 | 2.78% | 0.00 |
| 2025-05-30 | 5.68 | 5.57 | -0.09 | -1.59% | 5.53 | 5.74 | 196988 | 11022.31 | 3.11% | 0.00 |
| 2025-05-29 | 5.71 | 5.66 | -0.07 | -1.22% | 5.55 | 5.75 | 334480 | 18885.02 | 5.29% | 0.00 |
| 2025-05-28 | 5.41 | 5.73 | 0.39 | 7.30% | 5.38 | 5.98 | 520684 | 29759.41 | 8.23% | 0.00 |
| 2025-05-27 | 5.26 | 5.34 | 0.08 | 1.52% | 5.20 | 5.35 | 94991 | 5009.19 | 1.50% | 0.00 |
| 2025-05-26 | 5.25 | 5.26 | 0.02 | 0.38% | 5.22 | 5.32 | 64662 | 3405.00 | 1.02% | 0.00 |
| 2025-05-23 | 5.34 | 5.24 | -0.13 | -2.42% | 5.24 | 5.35 | 106353 | 5623.51 | 1.68% | 0.00 |
| 2025-05-22 | 5.33 | 5.37 | 0.03 | 0.56% | 5.26 | 5.54 | 182513 | 9855.01 | 2.88% | 0.00 |
| 2025-05-21 | 5.31 | 5.34 | 0.03 | 0.56% | 5.24 | 5.34 | 99375 | 5262.00 | 1.57% | 0.00 |
| 2025-05-20 | 5.32 | 5.31 | 0.01 | 0.19% | 5.24 | 5.35 | 89490 | 4725.16 | 1.41% | 0.00 |
| 2025-05-19 | 5.28 | 5.30 | 0.06 | 1.15% | 5.22 | 5.36 | 89534 | 4739.17 | 1.42% | 0.00 |
| 2025-05-16 | 5.26 | 5.24 | -0.02 | -0.38% | 5.22 | 5.29 | 58796 | 3086.41 | 0.93% | 0.00 |
| 2025-05-15 | 5.29 | 5.26 | -0.05 | -0.94% | 5.20 | 5.30 | 106432 | 5581.45 | 1.68% | 1.00 |
| 2025-05-14 | 5.30 | 5.31 | 0.01 | 0.19% | 5.24 | 5.32 | 91059 | 4815.62 | 1.44% | 9.00 |
| 2025-05-13 | 5.38 | 5.30 | -0.01 | -0.19% | 5.24 | 5.39 | 101173 | 5375.00 | 1.60% | 0.00 |
| 2025-05-12 | 5.39 | 5.31 | -0.05 | -0.93% | 5.26 | 5.42 | 115309 | 6114.71 | 1.82% | 0.00 |
| 2025-05-09 | 5.48 | 5.36 | -0.13 | -2.37% | 5.33 | 5.52 | 169518 | 9134.40 | 2.68% | 0.00 |
| 2025-05-08 | 5.18 | 5.49 | 0.28 | 5.37% | 5.16 | 5.54 | 272693 | 14774.46 | 4.31% | 0.00 |
| 2025-05-07 | 5.30 | 5.21 | -0.02 | -0.38% | 5.18 | 5.30 | 122686 | 6439.42 | 1.94% | 0.00 |
| 2025-05-06 | 5.07 | 5.23 | 0.16 | 3.16% | 5.06 | 5.25 | 142496 | 7335.47 | 2.25% | 0.00 |
| 2025-04-30 | 5.09 | 5.07 | -0.02 | -0.39% | 5.02 | 5.16 | 88297 | 4502.18 | 1.40% | 0.00 |
| 2025-04-29 | 5.03 | 5.09 | 0.01 | 0.20% | 5.03 | 5.16 | 61528 | 3143.40 | 0.97% | 0.00 |
| 2025-04-28 | 5.05 | 5.08 | -0.02 | -0.39% | 4.94 | 5.11 | 110632 | 5567.11 | 1.75% | 0.00 |
| 2025-04-25 | 5.09 | 5.10 | 0.02 | 0.39% | 5.05 | 5.14 | 61023 | 3113.68 | 0.96% | 0.00 |
| 2025-04-24 | 5.06 | 5.08 | 0.00 | 0.00% | 5.03 | 5.13 | 68751 | 3497.34 | 1.09% | 0.00 |
| 2025-04-23 | 5.10 | 5.08 | -0.04 | -0.78% | 5.06 | 5.16 | 70575 | 3593.98 | 1.12% | 0.00 |
| 2025-04-22 | 5.11 | 5.12 | 0.01 | 0.20% | 5.07 | 5.15 | 68774 | 3516.07 | 1.09% | 0.00 |
| 2025-04-21 | 4.99 | 5.11 | 0.12 | 2.40% | 4.98 | 5.15 | 93062 | 4730.03 | 1.47% | 0.00 |
| 2025-04-18 | 4.97 | 4.99 | -0.01 | -0.20% | 4.90 | 5.08 | 120871 | 6019.46 | 1.91% | 0.00 |
| 2025-04-17 | 4.76 | 5.00 | 0.23 | 4.82% | 4.74 | 5.05 | 153353 | 7587.54 | 2.42% | 0.00 |
| 2025-04-16 | 4.92 | 4.77 | -0.15 | -3.05% | 4.68 | 4.93 | 81582 | 3899.95 | 1.29% | 0.00 |
| 2025-04-15 | 4.83 | 4.92 | 0.08 | 1.65% | 4.82 | 4.94 | 68143 | 3328.92 | 1.08% | 25.00 |
| 2025-04-14 | 4.83 | 4.84 | 0.05 | 1.04% | 4.81 | 4.91 | 65426 | 3183.31 | 1.03% | 0.00 |
| 2025-04-11 | 4.74 | 4.79 | -0.02 | -0.42% | 4.74 | 4.86 | 59532 | 2867.87 | 0.94% | 0.00 |
| 2025-04-10 | 4.78 | 4.81 | 0.08 | 1.69% | 4.78 | 4.92 | 97743 | 4749.79 | 1.54% | 0.00 |
| 2025-04-09 | 4.46 | 4.73 | 0.17 | 3.73% | 4.24 | 4.78 | 149828 | 6777.02 | 2.37% | 0.00 |
| 2025-04-08 | 4.46 | 4.56 | 0.18 | 4.11% | 4.46 | 4.67 | 153599 | 7007.08 | 2.43% | 0.00 |
深证大盘股票行情在线 K线走势图
