*ST万方(000638)股票信息
| 股票代码 | 000638 |
| 股票名称 | *ST万方 |
| 最新价/元 | 4.56 |
| 涨跌额/元 | 0.03 |
| 涨跌幅/% | 0.66 |
| 买入/元 | 4.56 |
| 卖出/元 | 4.57 |
| 昨收/元 | 4.53 |
| 今开/元 | 4.57 |
| 最高/元 | 4.65 |
| 最低/元 | 4.53 |
| 成交量/手 | 163143.11 |
| 成交额/万 | 7480.02 |
| 股净值/元 | 152.00 |
| 市净率 | 9.63 |
| 总市值/万 | 141992.27 |
| 流通值/万 | 141426.39 |
| 换手率/% | 5.26 |
| 入市日期 | 1996-11-26 |
| 是否创业 | 否 |
| 是否退市 | 是 |
| 更新时间 | 2025-06-25 06:16:17 |
*ST万方(000638)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.57 | 4.56 | 0.03 | 0.66 | 163143.11 | 7480.02 | 5.26 |
| 2025-06-23 | 4.53 | 4.53 | -0.17 | -3.62 | 259274.11 | 11742.86 | 8.36 |
| 2025-06-20 | 4.80 | 4.70 | -0.25 | -5.05 | 57154.00 | 2706.91 | 1.84 |
| 2025-06-19 | 5.22 | 4.95 | -0.26 | -4.99 | 297442.75 | 14976.45 | 9.59 |
| 2025-06-18 | 5.01 | 5.21 | 0.21 | 4.20 | 139248.04 | 7155.90 | 4.49 |
| 2025-06-17 | 5.04 | 5.00 | -0.02 | -0.40 | 81682.56 | 4107.98 | 2.63 |
| 2025-06-16 | 4.90 | 5.02 | 0.12 | 2.45 | 84899.00 | 4241.71 | 2.74 |
| 2025-06-13 | 5.06 | 4.90 | -0.18 | -3.54 | 168807.00 | 8328.36 | 5.44 |
| 2025-06-12 | 5.10 | 5.08 | -0.02 | -0.39 | 146255.02 | 7480.07 | 4.72 |
| 2025-06-11 | 5.09 | 5.10 | 0.03 | 0.59 | 136022.29 | 6907.02 | 4.39 |
| 2025-06-10 | 5.01 | 5.07 | -0.01 | -0.20 | 171135.00 | 8600.37 | 5.52 |
| 2025-06-09 | 5.18 | 5.08 | -0.15 | -2.87 | 173016.10 | 8884.30 | 5.58 |
| 2025-06-06 | 5.09 | 5.23 | 0.11 | 2.15 | 160785.75 | 8290.88 | 5.18 |
| 2025-06-05 | 5.07 | 5.12 | 0.08 | 1.59 | 222696.60 | 11297.52 | 7.18 |
| 2025-06-04 | 5.02 | 5.04 | 0.00 | 0.00 | 266170.27 | 13413.33 | 8.58 |
| 2025-06-03 | 5.04 | 5.04 | 0.24 | 5.00 | 22325.52 | 1125.21 | 0.72 |
| 2025-05-30 | 4.54 | 4.80 | 0.12 | 2.56 | 220797.77 | 10328.50 | 7.12 |
| 2025-05-29 | 4.53 | 4.68 | 0.14 | 3.08 | 297692.85 | 13796.15 | 9.60 |
| 2025-05-28 | 4.51 | 4.54 | 0.16 | 3.65 | 306558.18 | 13912.24 | 9.88 |
| 2025-05-27 | 4.17 | 4.38 | 0.17 | 4.04 | 179482.66 | 7686.52 | 5.79 |
| 2025-05-26 | 4.12 | 4.21 | 0.13 | 3.19 | 191212.02 | 8061.97 | 6.17 |
| 2025-05-23 | 4.19 | 4.08 | -0.11 | -2.63 | 186624.02 | 7712.66 | 6.02 |
| 2025-05-22 | 4.37 | 4.19 | -0.12 | -2.78 | 265605.15 | 11367.93 | 8.56 |
| 2025-05-21 | 4.15 | 4.31 | 0.21 | 5.12 | 288861.85 | 12200.41 | 9.31 |
| 2025-05-20 | 4.10 | 4.10 | -0.15 | -3.53 | 342012.17 | 14208.55 | 11.03 |
| 2025-05-19 | 4.25 | 4.25 | 0.20 | 4.94 | 167549.00 | 7119.18 | 5.40 |
| 2025-05-16 | 4.13 | 4.05 | 0.12 | 3.05 | 622311.30 | 25235.08 | 20.07 |
| 2025-05-15 | 3.93 | 3.93 | 0.19 | 5.08 | 9804.00 | 385.30 | 0.32 |
| 2025-05-14 | 3.74 | 3.74 | 0.18 | 5.06 | 65598.58 | 2453.39 | 2.12 |
| 2025-05-13 | 3.44 | 3.56 | 0.17 | 5.02 | 253746.78 | 8931.67 | 8.18 |
| 2025-05-12 | 3.35 | 3.39 | 0.09 | 2.73 | 194490.42 | 6515.45 | 6.27 |
| 2025-05-09 | 3.26 | 3.30 | 0.05 | 1.54 | 226206.44 | 7439.66 | 7.29 |
| 2025-05-08 | 3.23 | 3.25 | 0.02 | 0.62 | 268091.65 | 8754.01 | 8.64 |
| 2025-05-07 | 3.08 | 3.23 | 0.15 | 4.87 | 195835.05 | 6166.18 | 6.31 |
| 2025-05-06 | 3.02 | 3.08 | -0.02 | -0.65 | 281406.59 | 8578.56 | 9.07 |
| 2025-04-30 | 3.02 | 3.10 | -0.08 | -2.52 | 369583.68 | 11271.07 | 11.92 |
| 2025-04-28 | 3.35 | 3.18 | -0.35 | -9.92 | 305312.40 | 9901.15 | 9.84 |
| 2025-04-25 | 3.55 | 3.53 | -0.15 | -4.08 | 254037.15 | 9049.00 | 8.19 |
| 2025-04-24 | 3.75 | 3.68 | -0.19 | -4.91 | 591321.49 | 21228.28 | 19.07 |
| 2025-04-23 | 3.91 | 3.87 | -0.24 | -5.84 | 649394.30 | 25132.90 | 20.94 |
| 2025-04-22 | 4.11 | 4.11 | -0.46 | -10.07 | 49484.00 | 2033.79 | 1.60 |
| 2025-04-21 | 4.57 | 4.57 | -0.51 | -10.04 | 75695.00 | 3459.26 | 2.44 |
| 2025-04-18 | 5.01 | 5.08 | 0.08 | 1.60 | 127365.23 | 6361.05 | 4.11 |
| 2025-04-17 | 4.92 | 5.00 | 0.09 | 1.83 | 94802.00 | 4751.91 | 3.06 |
| 2025-04-16 | 5.07 | 4.91 | -0.17 | -3.35 | 120021.00 | 5949.11 | 3.87 |
| 2025-04-15 | 5.02 | 5.08 | 0.10 | 2.01 | 100460.00 | 5033.09 | 3.24 |
| 2025-04-14 | 4.93 | 4.98 | 0.10 | 2.05 | 98552.00 | 4907.69 | 3.18 |
| 2025-04-11 | 4.88 | 4.88 | -0.01 | -0.20 | 123871.00 | 6083.10 | 3.99 |
| 2025-04-10 | 4.75 | 4.89 | 0.05 | 1.03 | 202769.04 | 9970.62 | 6.54 |
| 2025-04-09 | 4.60 | 4.84 | 0.08 | 1.68 | 251783.02 | 11584.09 | 8.12 |
| 2025-04-08 | 4.41 | 4.76 | 0.27 | 6.01 | 231652.00 | 10647.98 | 7.47 |
| 2025-04-07 | 4.84 | 4.49 | -0.50 | -10.02 | 192296.13 | 8907.02 | 6.20 |
| 2025-04-03 | 4.97 | 4.99 | 0.05 | 1.01 | 71780.00 | 3549.13 | 2.31 |
| 2025-04-02 | 4.95 | 4.94 | -0.01 | -0.20 | 44561.00 | 2206.80 | 1.44 |
| 2025-04-01 | 4.84 | 4.95 | 0.15 | 3.13 | 97104.00 | 4812.49 | 3.13 |
| 2025-03-31 | 4.90 | 4.80 | -0.10 | -2.04 | 82298.00 | 3947.61 | 2.65 |
| 2025-03-28 | 5.06 | 4.90 | -0.16 | -3.16 | 81535.00 | 4033.65 | 2.63 |
| 2025-03-27 | 5.07 | 5.06 | -0.01 | -0.20 | 72315.00 | 3632.45 | 2.33 |
| 2025-03-26 | 4.89 | 5.07 | 0.18 | 3.68 | 96384.00 | 4859.67 | 3.11 |
| 2025-03-25 | 4.90 | 4.89 | -0.02 | -0.41 | 86082.00 | 4198.47 | 2.78 |
| 2025-03-24 | 5.15 | 4.91 | -0.28 | -5.40 | 124080.00 | 6179.44 | 4.00 |
| 2025-03-21 | 5.27 | 5.19 | -0.06 | -1.14 | 75551.00 | 3933.15 | 2.44 |
| 2025-03-20 | 5.24 | 5.25 | 0.00 | 0.00 | 61490.02 | 3229.02 | 1.98 |
| 2025-03-19 | 5.34 | 5.25 | -0.10 | -1.87 | 70156.00 | 3702.61 | 2.26 |
| 2025-03-18 | 5.39 | 5.35 | -0.02 | -0.37 | 68996.00 | 3688.51 | 2.22 |
| 2025-03-17 | 5.30 | 5.37 | 0.08 | 1.51 | 98971.00 | 5290.75 | 3.19 |
| 2025-03-14 | 5.20 | 5.29 | 0.09 | 1.73 | 98256.00 | 5140.46 | 3.17 |
| 2025-03-13 | 5.23 | 5.20 | -0.04 | -0.76 | 92386.00 | 4772.35 | 2.98 |
| 2025-03-12 | 5.29 | 5.24 | -0.02 | -0.38 | 94669.00 | 4992.46 | 3.05 |
| 2025-03-11 | 5.18 | 5.26 | 0.07 | 1.35 | 96766.00 | 5051.53 | 3.12 |
| 2025-03-10 | 5.17 | 5.19 | 0.05 | 0.97 | 107826.80 | 5638.65 | 3.48 |
| 2025-03-07 | 5.16 | 5.14 | -0.03 | -0.58 | 101356.72 | 5253.81 | 3.27 |
| 2025-03-06 | 5.15 | 5.17 | 0.04 | 0.78 | 91364.00 | 4708.15 | 2.95 |
| 2025-03-05 | 5.19 | 5.13 | -0.06 | -1.16 | 92083.00 | 4674.08 | 2.97 |
| 2025-03-04 | 5.03 | 5.19 | 0.12 | 2.37 | 87281.00 | 4486.19 | 2.81 |
| 2025-03-03 | 4.99 | 5.07 | 0.08 | 1.60 | 84638.00 | 4308.38 | 2.73 |
| 2025-02-28 | 5.12 | 4.99 | -0.14 | -2.73 | 77937.00 | 3938.91 | 2.51 |
| 2025-02-27 | 5.18 | 5.13 | -0.02 | -0.39 | 94949.30 | 4877.37 | 3.06 |
| 2025-02-26 | 5.18 | 5.15 | -0.02 | -0.39 | 96612.10 | 4990.43 | 3.12 |
| 2025-02-25 | 5.21 | 5.17 | -0.06 | -1.15 | 106996.76 | 5573.16 | 3.45 |
| 2025-02-24 | 5.12 | 5.23 | 0.17 | 3.36 | 201612.98 | 10593.16 | 6.50 |
| 2025-02-21 | 5.13 | 5.06 | -0.07 | -1.37 | 94812.00 | 4779.36 | 3.06 |
| 2025-02-20 | 5.08 | 5.13 | 0.03 | 0.59 | 69426.70 | 3554.62 | 2.24 |
| 2025-02-19 | 5.00 | 5.10 | 0.08 | 1.59 | 108826.31 | 5462.18 | 3.51 |
| 2025-02-18 | 5.27 | 5.02 | -0.25 | -4.74 | 114221.00 | 5855.09 | 3.68 |
| 2025-02-17 | 5.10 | 5.27 | 0.19 | 3.74 | 106509.01 | 5566.36 | 3.43 |
| 2025-02-14 | 5.13 | 5.08 | -0.03 | -0.59 | 59842.30 | 3052.16 | 1.93 |
| 2025-02-13 | 5.18 | 5.11 | -0.07 | -1.35 | 61005.30 | 3138.55 | 1.97 |
| 2025-02-12 | 5.13 | 5.18 | 0.01 | 0.19 | 76233.00 | 3919.80 | 2.46 |
| 2025-02-11 | 5.25 | 5.17 | -0.08 | -1.52 | 91362.28 | 4710.55 | 2.95 |
| 2025-02-10 | 5.06 | 5.25 | 0.25 | 5.00 | 133586.57 | 6890.70 | 4.31 |
| 2025-02-07 | 4.94 | 5.00 | 0.06 | 1.22 | 113867.23 | 5687.46 | 3.67 |
| 2025-02-06 | 4.95 | 4.94 | -0.03 | -0.60 | 111252.00 | 5446.74 | 3.59 |
| 2025-02-05 | 4.93 | 4.97 | 0.03 | 0.61 | 111424.00 | 5534.11 | 3.59 |
| 2025-01-27 | 4.86 | 4.94 | 0.19 | 4.00 | 176305.00 | 8788.12 | 5.68 |
| 2025-01-24 | 4.62 | 4.75 | 0.07 | 1.50 | 98218.00 | 4622.42 | 3.17 |
| 2025-01-23 | 4.58 | 4.68 | 0.13 | 2.86 | 104585.00 | 4899.54 | 3.37 |
| 2025-01-22 | 4.63 | 4.55 | -0.05 | -1.09 | 55963.00 | 2539.76 | 1.80 |
| 2025-01-21 | 4.68 | 4.60 | -0.08 | -1.71 | 79693.31 | 3667.21 | 2.57 |
| 2025-01-20 | 4.64 | 4.68 | 0.05 | 1.08 | 96551.30 | 4493.00 | 3.11 |
日K线
周K线
月K线
