| 股票名称 | 代码 300055 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 万邦达 | 2024-04-30 二 | 4.86 | 4.87 | 4.86 | 4.91 | 4.77 | -0.21% | 0.95% | 59172 | 2860万 | 30.34 | 40.67 | -21.38 | 2 | 万邦达 | 2024-04-29 一 | 4.62 | 4.62 | 4.87 | 4.87 | 4.62 | 5.41% | 1.13% | 70653 | 3378万 | 30.4 | 40.75 | -21.43 | 3 | 万邦达 | 2024-04-26 五 | 4.55 | 4.47 | 4.62 | 4.64 | 4.47 | 3.36% | 1.15% | 71917 | 3291万 | 28.84 | 38.66 | -20.33 | 4 | 万邦达 | 2024-04-25 四 | 4.39 | 4.43 | 4.47 | 4.51 | 4.37 | 0.90% | 0.63% | 39566 | 1766万 | 27.9 | 37.4 | -19.56 | 5 | 万邦达 | 2024-04-24 三 | 4.28 | 4.30 | 4.43 | 4.43 | 4.28 | 3.02% | 0.79% | 49423 | 2161万 | 27.65 | 37.07 | -19.39 | 6 | 万邦达 | 2024-04-23 二 | 4.23 | 4.23 | 4.30 | 4.36 | 4.23 | 1.65% | 0.67% | 41729 | 1794万 | 26.84 | 35.98 | 192.03 | 7 | 万邦达 | 2024-04-22 一 | 4.26 | 4.32 | 4.23 | 4.33 | 4.15 | -2.08% | 0.89% | 55509 | 2355万 | 26.41 | 35.39 | 188.9 | 8 | 万邦达 | 2024-04-19 五 | 4.31 | 4.31 | 4.32 | 4.42 | 4.22 | 0.23% | 0.89% | 55799 | 2413万 | 26.97 | 36.15 | 192.92 | 9 | 万邦达 | 2024-04-18 四 | 4.50 | 4.50 | 4.31 | 4.58 | 4.30 | -4.22% | 1.13% | 70626 | 3090万 | 26.91 | 36.06 | 192.47 | 10 | 万邦达 | 2024-04-17 三 | 4.13 | 4.03 | 4.50 | 4.50 | 4.09 | 11.66% | 1.44% | 90182 | 3942万 | 28.09 | 37.65 | 200.96 | 11 | 万邦达 | 2024-04-16 二 | 4.44 | 4.54 | 4.03 | 4.51 | 4.01 | -11.23% | 1.80% | 112162 | 4666万 | 25.16 | 33.72 | 179.97 | 12 | 万邦达 | 2024-04-15 一 | 4.87 | 4.93 | 4.54 | 4.91 | 4.45 | -7.91% | 1.83% | 114119 | 5268万 | 28.34 | 37.99 | 202.75 | 13 | 万邦达 | 2024-04-12 五 | 5.10 | 5.03 | 4.93 | 5.11 | 4.91 | -1.99% | 0.90% | 56284 | 2801万 | 30.78 | 41.25 | 220.16 | 14 | 万邦达 | 2024-04-11 四 | 4.95 | 4.98 | 5.03 | 5.12 | 4.90 | 1.00% | 0.85% | 53073 | 2677万 | 31.4 | 42.09 | 224.63 | 15 | 万邦达 | 2024-04-10 三 | 5.15 | 5.15 | 4.98 | 5.18 | 4.93 | -3.30% | 0.83% | 51840 | 2602万 | 31.09 | 41.67 | 222.39 | 16 | 万邦达 | 2024-04-09 二 | 5.04 | 5.06 | 5.15 | 5.18 | 5.03 | 1.78% | 0.62% | 38729 | 1983万 | 32.15 | 43.09 | 229.99 | 17 | 万邦达 | 2024-04-08 一 | 5.20 | 5.27 | 5.06 | 5.26 | 5.06 | -3.98% | 0.84% | 52358 | 2684万 | 31.59 | 42.34 | 225.97 | 18 | 万邦达 | 2024-04-03 三 | 5.22 | 5.22 | 5.27 | 5.29 | 5.16 | 0.96% | 1.20% | 75010 | 3924万 | 32.9 | 44.1 | 235.35 | 19 | 万邦达 | 2024-04-02 二 | 5.18 | 5.15 | 5.22 | 5.25 | 5.14 | 1.36% | 1.09% | 67848 | 3534万 | 32.59 | 43.68 | 233.11 | 20 | 万邦达 | 2024-04-01 一 | 5.08 | 5.03 | 5.15 | 5.16 | 5.04 | 2.39% | 0.85% | 53156 | 2724万 | 32.15 | 43.09 | 229.99 | 21 | 万邦达 | 2024-03-29 五 | 4.96 | 4.96 | 5.03 | 5.07 | 4.96 | 1.41% | 0.62% | 38980 | 1956万 | 31.4 | 42.09 | 224.63 | 22 | 万邦达 | 2024-03-28 四 | 4.83 | 4.83 | 4.96 | 5.01 | 4.80 | 2.69% | 0.79% | 49612 | 2447万 | 30.96 | 41.5 | 221.5 | 23 | 万邦达 | 2024-03-27 三 | 4.98 | 4.98 | 4.83 | 5.02 | 4.82 | -3.01% | 0.83% | 52035 | 2563万 | 30.15 | 40.42 | 215.7 | 24 | 万邦达 | 2024-03-26 二 | 4.93 | 4.93 | 4.98 | 5.00 | 4.87 | 1.01% | 0.59% | 37042 | 1828万 | 31.09 | 41.67 | 222.39 | 25 | 万邦达 | 2024-03-25 一 | 5.14 | 5.10 | 4.93 | 5.14 | 4.92 | -3.33% | 0.78% | 48959 | 2455万 | 30.78 | 41.25 | 220.16 | 26 | 万邦达 | 2024-03-22 五 | 5.20 | 5.21 | 5.10 | 5.20 | 5.03 | -2.11% | 0.87% | 54283 | 2769万 | 31.84 | 42.67 | 227.75 | 27 | 万邦达 | 2024-03-21 四 | 5.22 | 5.20 | 5.21 | 5.24 | 5.12 | 0.19% | 0.85% | 53038 | 2749万 | 32.53 | 43.59 | 232.67 | 28 | 万邦达 | 2024-03-20 三 | 5.18 | 5.15 | 5.20 | 5.22 | 5.13 | 0.97% | 0.69% | 42991 | 2230万 | 32.46 | 43.51 | 232.22 | 29 | 万邦达 | 2024-03-19 二 | 5.19 | 5.19 | 5.15 | 5.24 | 5.13 | -0.77% | 0.86% | 53792 | 2782万 | 32.15 | 43.09 | 229.99 | 30 | 万邦达 | 2024-03-18 一 | 5.20 | 5.18 | 5.19 | 5.24 | 5.13 | 0.19% | 0.88% | 54846 | 2830万 | 32.4 | 43.43 | 231.77 | 31 | 万邦达 | 2024-03-15 五 | 5.02 | 5.02 | 5.18 | 5.18 | 4.94 | 3.19% | 1.09% | 67870 | 3451万 | 32.34 | 43.34 | 231.33 | 32 | 万邦达 | 2024-03-14 四 | 5.02 | 5.00 | 5.02 | 5.15 | 4.93 | 0.40% | 1.17% | 72968 | 3687万 | 31.34 | 42 | 224.18 | 33 | 万邦达 | 2024-03-08 五 | 4.81 | 4.82 | 4.82 | 4.91 | 4.75 | 0.00% | 0.51% | 31777 | 1526万 | 30.09 | 40.33 | 215.25 | 34 | 万邦达 | 2024-03-07 四 | 4.88 | 4.84 | 4.82 | 4.93 | 4.80 | -0.41% | 0.66% | 41473 | 2017万 | 30.09 | 40.33 | 215.25 | 35 | 万邦达 | 2024-03-06 三 | 4.77 | 4.75 | 4.84 | 4.92 | 4.74 | 1.89% | 0.86% | 53981 | 2609万 | 30.22 | 40.5 | 216.14 | 36 | 万邦达 | 2024-03-05 二 | 4.92 | 4.94 | 4.75 | 4.92 | 4.74 | -3.85% | 1.23% | 76857 | 3684万 | 29.65 | 39.75 | 212.12 | 37 | 万邦达 | 2024-03-04 一 | 5.00 | 5.00 | 4.94 | 5.05 | 4.86 | -1.20% | 0.78% | 48876 | 2416万 | 30.84 | 41.34 | 220.61 | 38 | 万邦达 | 2024-03-01 五 | 4.94 | 4.94 | 5.00 | 5.04 | 4.91 | 1.21% | 0.79% | 49541 | 2460万 | 31.21 | 41.84 | 223.29 | 39 | 万邦达 | 2024-02-29 四 | 4.82 | 4.79 | 4.94 | 4.94 | 4.74 | 3.13% | 1.15% | 71512 | 3489万 | 30.84 | 41.34 | 220.61 | 40 | 万邦达 | 2024-02-28 三 | 5.16 | 5.10 | 4.79 | 5.27 | 4.76 | -6.08% | 1.93% | 120380 | 6046万 | 29.9 | 40.08 | 213.91 | 41 | 万邦达 | 2024-02-27 二 | 5.03 | 5.02 | 5.10 | 5.10 | 4.98 | 1.59% | 0.94% | 58910 | 2974万 | 31.84 | 42.67 | 227.75 | 42 | 万邦达 | 2024-02-26 一 | 4.95 | 4.96 | 5.02 | 5.11 | 4.91 | 1.21% | 1.11% | 69412 | 3477万 | 31.34 | 42 | 224.18 | 43 | 万邦达 | 2024-02-23 五 | 4.85 | 4.84 | 4.96 | 4.98 | 4.83 | 2.48% | 1.09% | 68087 | 3341万 | 30.96 | 41.5 | 221.5 | 44 | 万邦达 | 2024-02-22 四 | 4.70 | 4.74 | 4.84 | 4.87 | 4.69 | 2.11% | 0.85% | 52919 | 2531万 | 30.22 | 40.5 | 216.14 | 45 | 万邦达 | 2024-02-21 三 | 4.52 | 4.61 | 4.74 | 4.88 | 4.50 | 2.82% | 1.14% | 71438 | 3393万 | 29.59 | 39.66 | 211.68 | 46 | 万邦达 | 2024-02-20 二 | 4.53 | 4.53 | 4.61 | 4.63 | 4.43 | 1.77% | 0.76% | 47633 | 2164万 | 28.78 | 38.57 | 205.87 | 47 | 万邦达 | 2024-02-19 一 | 4.38 | 4.38 | 4.53 | 4.65 | 4.37 | 3.42% | 1.43% | 89316 | 4051万 | 28.28 | 37.9 | 202.3 | 48 | 万邦达 | 2024-02-08 四 | 3.93 | 3.98 | 4.38 | 4.40 | 3.78 | 10.05% | 2.08% | 129703 | 5298万 | 27.34 | 36.65 | 195.6 | 49 | 万邦达 | 2024-02-07 三 | 4.24 | 4.22 | 3.98 | 4.26 | 3.92 | -5.69% | 1.86% | 116317 | 4718万 | 24.85 | 33.3 | 177.74 | 50 | 万邦达 | 2024-02-06 二 | 4.01 | 4.01 | 4.22 | 4.41 | 3.76 | 5.24% | 1.79% | 111686 | 4504万 | 26.34 | 35.31 | 188.46 | 51 | 万邦达 | 2024-02-05 一 | 4.59 | 4.69 | 4.01 | 4.60 | 3.90 | -14.50% | 2.18% | 135918 | 5660万 | 25.03 | 33.55 | 179.08 | 52 | 万邦达 | 2024-02-02 五 | 4.96 | 4.94 | 4.69 | 5.02 | 4.48 | -5.06% | 1.44% | 89592 | 4219万 | 29.28 | 39.24 | 209.44 | 53 | 万邦达 | 2024-02-01 四 | 5.06 | 5.07 | 4.94 | 5.08 | 4.85 | -2.56% | 0.93% | 58294 | 2898万 | 30.84 | 41.34 | 220.61 | 54 | 万邦达 | 2024-01-31 三 | 5.25 | 5.37 | 5.07 | 5.34 | 5.06 | -5.59% | 1.03% | 64032 | 3320万 | 31.65 | 42.42 | 226.41 | 55 | 万邦达 | 2024-01-30 二 | 5.49 | 5.54 | 5.37 | 5.61 | 5.33 | -3.07% | 0.70% | 43877 | 2394万 | 33.52 | 44.93 | 239.81 | 56 | 万邦达 | 2024-01-29 一 | 5.78 | 5.75 | 5.54 | 5.78 | 5.53 | -3.65% | 0.73% | 45378 | 2550万 | 34.59 | 46.36 | 247.4 | 57 | 万邦达 | 2024-01-26 五 | 5.67 | 5.67 | 5.75 | 5.81 | 5.65 | 1.41% | 0.69% | 43143 | 2485万 | 35.9 | 48.11 | 256.78 | 58 | 万邦达 | 2024-01-25 四 | 5.54 | 5.50 | 5.67 | 5.68 | 5.41 | 3.09% | 0.74% | 45905 | 2575万 | 35.4 | 47.44 | 253.21 | 59 | 万邦达 | 2024-01-24 三 | 5.44 | 5.40 | 5.50 | 5.51 | 5.26 | 1.85% | 0.72% | 45117 | 2437万 | 34.34 | 46.02 | 245.62 | 60 | 万邦达 | 2024-01-23 二 | 5.34 | 5.38 | 5.40 | 5.43 | 5.22 | 0.37% | 0.81% | 50623 | 2698万 | 33.71 | 45.18 | 241.15 | 61 | 万邦达 | 2024-01-22 一 | 5.67 | 5.67 | 5.38 | 5.67 | 5.32 | -5.11% | 1.08% | 67437 | 3706万 | 33.59 | 45.02 | 240.26 | 62 | 万邦达 | 2024-01-19 五 | 5.90 | 5.85 | 5.67 | 5.90 | 5.65 | -3.08% | 1.08% | 67435 | 3847万 | 35.4 | 47.44 | 253.21 | 63 | 万邦达 | 2024-01-18 四 | 5.75 | 5.80 | 5.85 | 5.86 | 5.68 | 0.86% | 1.80% | 112634 | 6458万 | 36.52 | 48.95 | 261.25 | 64 | 万邦达 | 2024-01-17 三 | 5.90 | 5.89 | 5.80 | 5.90 | 5.78 | -1.53% | 0.76% | 47730 | 2774万 | 36.21 | 48.53 | 259.01 | 65 | 万邦达 | 2024-01-16 二 | 5.93 | 5.91 | 5.89 | 5.97 | 5.83 | -0.34% | 0.73% | 45863 | 2699万 | 36.77 | 49.28 | 263.03 | 66 | 万邦达 | 2024-01-15 一 | 6.08 | 6.08 | 5.91 | 6.08 | 5.90 | -2.80% | 0.76% | 47186 | 2809万 | 36.9 | 49.45 | 263.93 | 67 | 万邦达 | 2024-01-12 五 | 6.05 | 6.04 | 6.08 | 6.22 | 6.04 | 0.66% | 0.79% | 49183 | 3017万 | 37.96 | 50.87 | 271.52 | 68 | 万邦达 | 2024-01-11 四 | 5.88 | 5.88 | 6.04 | 6.05 | 5.86 | 2.72% | 0.56% | 34686 | 2074万 | 37.71 | 50.54 | 269.73 | 69 | 万邦达 | 2024-01-10 三 | 5.93 | 5.93 | 5.88 | 5.97 | 5.80 | -0.84% | 0.56% | 35261 | 2077万 | 36.71 | 49.2 | 262.59 | 70 | 万邦达 | 2024-01-09 二 | 5.96 | 5.96 | 5.93 | 6.01 | 5.90 | -0.50% | 0.53% | 33109 | 1971万 | 37.02 | 49.62 | 264.82 | 71 | 万邦达 | 2024-01-08 一 | 6.09 | 6.11 | 5.96 | 6.11 | 5.96 | -2.45% | 0.70% | 43550 | 2623万 | 37.21 | 49.87 | 266.16 | 72 | 万邦达 | 2024-01-05 五 | 6.19 | 6.19 | 6.11 | 6.25 | 6.09 | -1.29% | 0.46% | 28827 | 1776万 | 38.14 | 51.13 | 272.86 | 73 | 万邦达 | 2024-01-04 四 | 6.20 | 6.23 | 6.19 | 6.25 | 6.15 | -0.64% | 0.36% | 22513 | 1394万 | 38.64 | 51.79 | 276.43 | 74 | 万邦达 | 2024-01-03 三 | 6.22 | 6.22 | 6.23 | 6.26 | 6.16 | 0.16% | 0.47% | 29329 | 1821万 | 38.89 | 52.13 | 278.22 | 75 | 万邦达 | 2024-01-02 二 | 6.15 | 6.17 | 6.22 | 6.27 | 6.14 | 0.81% | 0.61% | 37945 | 2366万 | 38.83 | 52.05 | 277.77 | 76 | 万邦达 | 2023-12-29 五 | 6.15 | 6.16 | 6.17 | 6.18 | 6.10 | 0.16% | 0.41% | 25890 | 1594万 | 38.52 | 51.63 | 275.54 | 77 | 万邦达 | 2023-12-28 四 | 5.98 | 6.01 | 6.16 | 6.18 | 5.94 | 2.50% | 0.68% | 42382 | 2582万 | 38.46 | 51.54 | 275.09 | 78 | 万邦达 | 2023-12-27 三 | 6.00 | 6.01 | 6.01 | 6.07 | 5.94 | 0.00% | 0.68% | 42759 | 2560万 | 37.52 | 50.29 | 268.39 | 79 | 万邦达 | 2023-12-26 二 | 6.04 | 6.06 | 6.01 | 6.07 | 6.01 | -0.83% | 0.55% | 34074 | 2057万 | 37.52 | 50.29 | 268.39 | 80 | 万邦达 | 2023-12-25 一 | 6.15 | 6.15 | 6.06 | 6.18 | 6.03 | -1.46% | 0.78% | 48794 | 2968万 | 37.83 | 50.71 | 270.63 | 81 | 万邦达 | 2023-12-22 五 | 6.31 | 6.30 | 6.15 | 6.32 | 6.13 | -2.38% | 0.77% | 47991 | 2968万 | 38.39 | 51.46 | 274.64 | 82 | 万邦达 | 2023-12-21 四 | 6.28 | 6.29 | 6.30 | 6.37 | 6.19 | 0.16% | 0.77% | 48144 | 3025万 | 39.33 | 52.72 | 281.34 | 83 | 万邦达 | 2023-12-20 三 | 6.35 | 6.34 | 6.29 | 6.39 | 6.28 | -0.79% | 0.61% | 38005 | 2408万 | 39.27 | 52.63 | 280.9 | 84 | 万邦达 | 2023-12-19 二 | 6.40 | 6.36 | 6.34 | 6.40 | 6.27 | -0.31% | 0.53% | 33301 | 2103万 | 39.58 | 53.05 | 283.13 | 85 | 万邦达 | 2023-12-18 一 | 6.48 | 6.49 | 6.36 | 6.48 | 6.33 | -2.00% | 0.72% | 45242 | 2891万 | 39.7 | 53.22 | 284.02 | 86 | 万邦达 | 2023-12-15 五 | 6.53 | 6.53 | 6.49 | 6.56 | 6.48 | -0.61% | 0.43% | 26680 | 1740万 | 40.52 | 54.31 | 289.83 | 87 | 万邦达 | 2023-12-14 四 | 6.54 | 6.51 | 6.53 | 6.57 | 6.50 | 0.31% | 0.37% | 22878 | 1495万 | 40.77 | 54.64 | 291.61 | 88 | 万邦达 | 2023-12-13 三 | 6.53 | 6.54 | 6.51 | 6.57 | 6.50 | -0.46% | 0.46% | 28618 | 1872万 | 40.64 | 54.47 | 290.72 | 89 | 万邦达 | 2023-12-12 二 | 6.63 | 6.63 | 6.54 | 6.64 | 6.49 | -1.36% | 0.83% | 51583 | 3368万 | 40.83 | 54.72 | 292.06 | 90 | 万邦达 | 2023-12-11 一 | 6.58 | 6.59 | 6.63 | 6.64 | 6.46 | 0.61% | 0.90% | 56185 | 3681万 | 41.39 | 55.48 | 296.08 | 91 | 万邦达 | 2023-12-08 五 | 6.71 | 6.71 | 6.59 | 6.75 | 6.58 | -1.79% | 1.10% | 68810 | 4580万 | 41.14 | 55.14 | 294.29 | 92 | 万邦达 | 2023-12-07 四 | 6.76 | 6.75 | 6.71 | 6.78 | 6.65 | -0.59% | 0.61% | 37907 | 2540万 | 41.89 | 56.15 | 299.65 | 93 | 万邦达 | 2023-12-06 三 | 6.71 | 6.73 | 6.75 | 6.84 | 6.69 | 0.30% | 0.60% | 37692 | 2554万 | 42.14 | 56.48 | 301.44 | 94 | 万邦达 | 2023-12-05 二 | 6.96 | 6.91 | 6.73 | 6.96 | 6.73 | -2.60% | 0.47% | 29584 | 2013万 | 42.01 | 56.31 | 300.55 | 95 | 万邦达 | 2023-12-04 一 | 6.86 | 6.88 | 6.91 | 6.92 | 6.85 | 0.44% | 0.46% | 28905 | 1990万 | 43.14 | 57.82 | 308.58 | 96 | 万邦达 | 2023-12-01 五 | 6.85 | 6.88 | 6.88 | 6.92 | 6.82 | 0.00% | 0.39% | 24627 | 1691万 | 42.95 | 57.57 | 307.24 | 97 | 万邦达 | 2023-11-30 四 | 6.93 | 6.94 | 6.88 | 6.96 | 6.81 | -0.86% | 0.46% | 28507 | 1958万 | 42.95 | 57.57 | 307.24 | 98 | 万邦达 | 2023-11-29 三 | 6.92 | 6.93 | 6.94 | 6.97 | 6.89 | 0.14% | 0.45% | 28192 | 1954万 | 43.33 | 58.07 | 309.92 | 99 | 万邦达 | 2023-11-28 二 | 6.80 | 6.83 | 6.93 | 6.97 | 6.78 | 1.46% | 0.41% | 25807 | 1780万 | 43.26 | 57.99 | 309.48 | 100 | 万邦达 | 2023-11-24 五 | 6.98 | 6.98 | 6.90 | 7.00 | 6.85 | -1.15% | 0.45% | 28378 | 1961万 | 43.08 | 57.74 | 308.14 | 101 | 万邦达 | 2023-11-23 四 | 6.91 | 6.91 | 6.98 | 6.98 | 6.90 | 1.01% | 0.36% | 22712 | 1577万 | 43.58 | 58.41 | 311.71 | 102 | 万邦达 | 2023-11-22 三 | 6.93 | 6.95 | 6.91 | 7.02 | 6.91 | -0.58% | 0.43% | 27132 | 1887万 | 43.14 | 57.82 | 308.58 | 103 | 万邦达 | 2023-11-21 二 | 6.98 | 7.00 | 6.95 | 7.07 | 6.94 | -0.71% | 0.62% | 38456 | 2699万 | 43.39 | 58.15 | 310.37 | 104 | 万邦达 | 2023-11-20 一 | 6.93 | 6.94 | 7.00 | 7.01 | 6.90 | 0.86% | 0.47% | 29244 | 2039万 | 43.7 | 58.57 | 312.6 | 105 | 万邦达 | 2023-11-17 五 | 6.92 | 6.93 | 6.94 | 6.97 | 6.90 | 0.14% | 0.39% | 24388 | 1692万 | 43.33 | 58.07 | 309.92 | 106 | 万邦达 | 2023-11-16 四 | 7.01 | 7.01 | 6.93 | 7.02 | 6.93 | -1.14% | 0.52% | 32250 | 2246万 | 43.26 | 57.99 | 309.48 | 107 | 万邦达 | 2023-11-15 三 | 6.93 | 6.91 | 7.01 | 7.06 | 6.91 | 1.45% | 0.86% | 53899 | 3771万 | 43.76 | 58.66 | 313.05 | 108 | 万邦达 | 2023-11-14 二 | 6.90 | 6.90 | 6.91 | 6.93 | 6.84 | 0.14% | 0.53% | 33143 | 2285万 | 43.14 | 57.82 | 308.58 | 109 | 万邦达 | 2023-11-13 一 | 6.87 | 6.83 | 6.90 | 6.92 | 6.83 | 1.02% | 0.43% | 26922 | 1852万 | 43.08 | 57.74 | 308.14 | 110 | 万邦达 | 2023-11-10 五 | 6.85 | 6.84 | 6.83 | 6.88 | 6.77 | -0.15% | 0.41% | 25330 | 1727万 | 42.64 | 57.15 | 305.01 | 111 | 万邦达 | 2023-11-09 四 | 6.92 | 6.90 | 6.84 | 6.93 | 6.81 | -0.87% | 0.49% | 30399 | 2085万 | 42.7 | 57.23 | 305.46 | 112 | 万邦达 | 2023-11-08 三 | 7.00 | 6.95 | 6.90 | 7.01 | 6.87 | -0.72% | 0.57% | 35276 | 2439万 | 43.08 | 57.74 | 308.14 | 113 | 万邦达 | 2023-11-07 二 | 6.98 | 6.98 | 6.95 | 6.99 | 6.91 | -0.43% | 0.38% | 23989 | 1669万 | 43.39 | 58.15 | 310.37 | 114 | 万邦达 | 2023-11-06 一 | 6.92 | 6.88 | 6.98 | 7.00 | 6.88 | 1.45% | 0.64% | 39925 | 2777万 | 43.58 | 58.41 | 311.71 | 115 | 万邦达 | 2023-11-03 五 | 6.85 | 6.86 | 6.88 | 6.94 | 6.84 | 0.29% | 0.49% | 30492 | 2105万 | 42.95 | 57.57 | 307.24 | 116 | 万邦达 | 2023-11-02 四 | 6.90 | 6.90 | 6.86 | 6.96 | 6.81 | -0.58% | 0.51% | 32083 | 2201万 | 42.83 | 57.4 | 306.35 | 117 | 万邦达 | 2023-11-01 三 | 6.89 | 6.91 | 6.90 | 6.92 | 6.85 | -0.14% | 0.29% | 17931 | 1235万 | 43.08 | 57.74 | 308.14 | 118 | 万邦达 | 2023-10-31 二 | 6.87 | 6.87 | 6.91 | 6.94 | 6.84 | 0.58% | 0.59% | 36758 | 2531万 | 43.14 | 57.82 | 308.58 | 119 | 万邦达 | 2023-10-30 一 | 6.73 | 6.77 | 6.87 | 6.89 | 6.73 | 1.48% | 0.57% | 35421 | 2424万 | 42.89 | 57.48 | 306.8 | 120 | 万邦达 | 2023-10-27 五 | 6.72 | 6.69 | 6.77 | 6.80 | 6.66 | 1.20% | 0.57% | 35352 | 2387万 | 42.26 | 56.65 | 302.33 | 121 | 万邦达 | 2023-10-26 四 | 6.62 | 6.64 | 6.69 | 6.73 | 6.55 | 0.75% | 0.65% | 40705 | 2700万 | 41.76 | 55.98 | 298.76 | 122 | 万邦达 | 2023-10-25 三 | 6.58 | 6.54 | 6.64 | 6.73 | 6.57 | 1.53% | 0.72% | 44720 | 2981万 | 41.45 | 55.56 | 296.53 | 123 | 万邦达 | 2023-10-24 二 | 6.30 | 6.28 | 6.54 | 6.55 | 6.29 | 4.14% | 0.79% | 49350 | 3176万 | 40.83 | 54.72 | 292.06 | 124 | 万邦达 | 2023-10-23 一 | 6.53 | 6.50 | 6.28 | 6.53 | 6.21 | -3.38% | 0.53% | 33260 | 2114万 | 39.21 | 52.55 | 79.5 | 125 | 万邦达 | 2023-10-20 五 | 6.53 | 6.55 | 6.50 | 6.62 | 6.50 | -0.76% | 0.43% | 26683 | 1748万 | 40.58 | 54.39 | 82.29 | 126 | 万邦达 | 2023-10-19 四 | 6.54 | 6.55 | 6.55 | 6.64 | 6.50 | 0.00% | 0.51% | 31811 | 2089万 | 40.89 | 54.81 | 82.92 | 127 | 万邦达 | 2023-10-18 三 | 6.78 | 6.77 | 6.55 | 6.78 | 6.55 | -3.25% | 0.70% | 43954 | 2906万 | 40.89 | 54.81 | 82.92 | 128 | 万邦达 | 2023-10-17 二 | 6.82 | 6.82 | 6.77 | 6.86 | 6.74 | -0.73% | 0.40% | 25106 | 1706万 | 42.26 | 56.65 | 85.7 | 129 | 万邦达 | 2023-10-16 一 | 6.85 | 6.80 | 6.82 | 6.86 | 6.78 | 0.29% | 0.42% | 26369 | 1798万 | 42.58 | 57.07 | 86.34 | 130 | 万邦达 | 2023-10-13 五 | 6.92 | 6.93 | 6.80 | 6.94 | 6.78 | -1.88% | 0.46% | 28812 | 1971万 | 42.45 | 56.9 | 86.08 | 131 | 万邦达 | 2023-10-12 四 | 6.85 | 6.85 | 6.93 | 6.95 | 6.85 | 1.17% | 0.47% | 29073 | 2010万 | 43.26 | 57.99 | 87.73 | 132 | 万邦达 | 2023-10-11 三 | 6.98 | 6.96 | 6.85 | 6.98 | 6.85 | -1.58% | 0.57% | 35647 | 2458万 | 42.76 | 57.32 | 86.72 | 133 | 万邦达 | 2023-10-10 二 | 6.98 | 6.95 | 6.96 | 7.02 | 6.92 | 0.14% | 0.49% | 30336 | 2112万 | 43.45 | 58.24 | 88.11 | 134 | 万邦达 | 2023-10-09 一 | 6.97 | 6.96 | 6.95 | 7.01 | 6.90 | -0.14% | 0.58% | 36247 | 2519万 | 43.39 | 58.15 | 87.98 | 135 | 万邦达 | 2023-09-28 四 | 6.87 | 6.86 | 6.96 | 6.97 | 6.87 | 1.46% | 0.48% | 30000 | 2079万 | 43.45 | 58.24 | 88.11 | 136 | 万邦达 | 2023-09-27 三 | 6.83 | 6.84 | 6.86 | 6.93 | 6.82 | 0.29% | 0.50% | 30977 | 2130万 | 42.83 | 57.4 | 86.84 | 137 | 万邦达 | 2023-09-26 二 | 6.87 | 6.85 | 6.84 | 6.87 | 6.80 | -0.15% | 0.36% | 22487 | 1538万 | 42.7 | 57.23 | 86.59 | 138 | 万邦达 | 2023-09-25 一 | 6.86 | 6.86 | 6.85 | 6.89 | 6.80 | -0.15% | 0.40% | 25282 | 1730万 | 42.76 | 57.32 | 86.72 | 139 | 万邦达 | 2023-09-22 五 | 6.73 | 6.76 | 6.86 | 6.87 | 6.73 | 1.48% | 0.46% | 28994 | 1977万 | 42.83 | 57.4 | 86.84 | 140 | 万邦达 | 2023-09-21 四 | 6.84 | 6.85 | 6.76 | 6.89 | 6.75 | -1.31% | 0.54% | 33886 | 2302万 | 42.2 | 56.56 | 85.58 | 141 | 万邦达 | 2023-09-20 三 | 6.88 | 6.91 | 6.85 | 6.94 | 6.85 | -0.87% | 0.48% | 29709 | 2047万 | 42.76 | 57.32 | 86.72 | 142 | 万邦达 | 2023-09-19 二 | 6.94 | 6.94 | 6.91 | 6.97 | 6.89 | -0.43% | 0.40% | 24717 | 1711万 | 43.14 | 57.82 | 87.48 | 143 | 万邦达 | 2023-09-18 一 | 6.90 | 6.92 | 6.94 | 6.97 | 6.84 | 0.29% | 0.54% | 33718 | 2333万 | 43.33 | 58.07 | 87.86 | 144 | 万邦达 | 2023-09-15 五 | 7.03 | 6.99 | 6.92 | 7.04 | 6.90 | -1.00% | 0.53% | 32921 | 2284万 | 43.2 | 57.9 | 87.6 | 145 | 万邦达 | 2023-09-14 四 | 7.03 | 7.04 | 6.99 | 7.04 | 6.94 | -0.71% | 0.48% | 29957 | 2094万 | 43.64 | 58.49 | 88.49 | 146 | 万邦达 | 2023-09-13 三 | 7.05 | 7.06 | 7.04 | 7.12 | 6.98 | -0.28% | 0.59% | 36689 | 2584万 | 43.95 | 58.91 | 89.12 | 147 | 万邦达 | 2023-09-12 二 | 7.00 | 7.02 | 7.06 | 7.08 | 7.00 | 0.57% | 0.46% | 28769 | 2027万 | 44.07 | 59.07 | 89.38 | 148 | 万邦达 | 2023-09-11 一 | 6.99 | 6.95 | 7.02 | 7.05 | 6.89 | 1.01% | 0.71% | 44196 | 3087万 | 43.82 | 58.74 | 88.87 | 149 | 万邦达 | 2023-09-08 五 | 6.94 | 6.96 | 6.95 | 7.01 | 6.92 | -0.14% | 0.52% | 32432 | 2258万 | 43.39 | 58.15 | 87.98 | 150 | 万邦达 | 2023-09-07 四 | 7.12 | 7.12 | 6.96 | 7.12 | 6.96 | -2.25% | 0.71% | 44026 | 3088万 | 43.45 | 58.24 | 88.11 | 151 | 万邦达 | 2023-09-06 三 | 7.03 | 7.03 | 7.12 | 7.13 | 6.98 | 1.28% | 0.82% | 50968 | 3600万 | 44.45 | 59.58 | 90.13 | 152 | 万邦达 | 2023-09-05 二 | 7.13 | 7.15 | 7.03 | 7.14 | 7.00 | -1.68% | 0.79% | 49540 | 3487万 | 43.89 | 58.82 | 89 | 153 | 万邦达 | 2023-09-04 一 | 6.97 | 6.97 | 7.15 | 7.19 | 6.97 | 2.58% | 1.19% | 74122 | 5262万 | 44.64 | 59.83 | 90.51 | 154 | 万邦达 | 2023-09-01 五 | 7.02 | 7.02 | 6.97 | 7.05 | 6.91 | -0.71% | 1.04% | 64907 | 4525万 | 43.51 | 58.32 | 88.24 | 155 | 万邦达 | 2023-08-31 四 | 7.30 | 7.30 | 7.02 | 7.30 | 7.01 | -3.84% | 2.12% | 132261 | 9368万 | 43.82 | 58.74 | 88.87 | 156 | 万邦达 | 2023-08-30 三 | 7.55 | 7.60 | 7.30 | 7.58 | 7.21 | -3.95% | 2.47% | 154071 | 11282万 | 45.57 | 61.08 | 92.41 | 157 | 万邦达 | 2023-08-29 二 | 7.58 | 7.64 | 7.60 | 7.63 | 7.41 | -0.52% | 2.38% | 148415 | 11174万 | 47.45 | 63.59 | 96.21 | 158 | 万邦达 | 2023-08-28 一 | 8.14 | 7.68 | 7.64 | 8.18 | 7.56 | -0.52% | 3.25% | 202673 | 15799万 | 47.7 | 63.93 | 96.72 | 159 | 万邦达 | 2023-08-25 五 | 7.26 | 7.21 | 7.68 | 7.75 | 7.20 | 6.52% | 3.34% | 208730 | 15796万 | 47.95 | 64.26 | 97.22 | 160 | 万邦达 | 2023-08-23 三 | 7.37 | 7.37 | 7.49 | 7.58 | 7.30 | 1.63% | 0.97% | 60471 | 4505万 | 46.76 | 62.67 | 82.41 | 161 | 万邦达 | 2023-08-22 二 | 7.46 | 7.44 | 7.37 | 7.53 | 7.25 | -0.94% | 0.80% | 50152 | 3681万 | 46.01 | 61.67 | 81.09 |
|
行情刷新 | 流通股东
|