万邦达(300055)股票信息
| 股票代码 | 300055 |
| 股票名称 | 万邦达 |
| 最新价/元 | 5.86 |
| 涨跌额/元 | 0.72 |
| 涨跌幅/% | 14.01 |
| 买入/元 | 5.85 |
| 卖出/元 | 5.86 |
| 昨收/元 | 5.14 |
| 今开/元 | 6.16 |
| 最高/元 | 6.16 |
| 最低/元 | 5.46 |
| 成交量/手 | 456733.08 |
| 成交额/万 | 26366.72 |
| 股净值/元 | -25.56 |
| 市净率 | 0.95 |
| 总市值/万 | 490335.27 |
| 流通值/万 | 370762.87 |
| 换手率/% | 7.22 |
| 入市日期 | 2010-02-26 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:57 |
万邦达(300055)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 6.16 | 5.86 | 0.72 | 14.01 | 456733.08 | 26366.72 | 7.22 |
| 2024-09-30 | 4.68 | 5.14 | 0.63 | 13.97 | 335305.87 | 16433.48 | 5.30 |
| 2024-09-27 | 4.39 | 4.51 | 0.19 | 4.40 | 233881.12 | 10369.86 | 3.70 |
| 2024-09-26 | 4.11 | 4.32 | 0.17 | 4.10 | 164174.31 | 6951.76 | 2.59 |
| 2024-09-25 | 4.06 | 4.15 | 0.10 | 2.47 | 104422.74 | 4333.32 | 1.65 |
| 2024-09-24 | 3.89 | 4.05 | 0.19 | 4.92 | 94495.87 | 3761.47 | 1.49 |
| 2024-09-23 | 3.88 | 3.86 | -0.02 | -0.52 | 38689.38 | 1494.09 | 0.61 |
| 2024-09-20 | 3.93 | 3.88 | -0.05 | -1.27 | 39906.00 | 1546.18 | 0.63 |
| 2024-09-19 | 3.80 | 3.93 | 0.15 | 3.97 | 65438.72 | 2543.74 | 1.03 |
| 2024-09-18 | 3.89 | 3.78 | -0.09 | -2.33 | 46728.00 | 1760.74 | 0.74 |
| 2024-09-13 | 3.93 | 3.87 | -0.04 | -1.02 | 31878.00 | 1237.75 | 0.50 |
| 2024-09-12 | 3.84 | 3.91 | 0.08 | 2.09 | 52112.00 | 2037.08 | 0.82 |
| 2024-09-11 | 3.87 | 3.83 | -0.05 | -1.29 | 33749.11 | 1299.65 | 0.53 |
| 2024-09-10 | 3.86 | 3.88 | 0.01 | 0.26 | 35335.00 | 1356.79 | 0.56 |
| 2024-09-09 | 3.85 | 3.87 | 0.01 | 0.26 | 42280.00 | 1635.28 | 0.67 |
| 2024-09-06 | 3.93 | 3.86 | -0.07 | -1.78 | 34796.00 | 1354.19 | 0.55 |
| 2024-09-05 | 3.88 | 3.93 | 0.04 | 1.03 | 30794.00 | 1204.01 | 0.49 |
| 2024-09-04 | 3.92 | 3.89 | -0.07 | -1.77 | 37893.00 | 1481.40 | 0.60 |
| 2024-09-03 | 3.93 | 3.96 | 0.04 | 1.02 | 40364.61 | 1591.35 | 0.64 |
| 2024-09-02 | 3.96 | 3.92 | -0.06 | -1.51 | 61991.00 | 2473.53 | 0.98 |
| 2024-08-30 | 3.83 | 3.98 | 0.14 | 3.65 | 72707.00 | 2872.28 | 1.15 |
| 2024-08-29 | 3.82 | 3.84 | 0.01 | 0.26 | 55983.61 | 2142.58 | 0.88 |
| 2024-08-28 | 3.80 | 3.83 | 0.01 | 0.26 | 56320.60 | 2137.66 | 0.89 |
| 2024-08-27 | 3.90 | 3.82 | -0.08 | -2.05 | 48653.52 | 1877.76 | 0.77 |
| 2024-08-26 | 3.76 | 3.90 | 0.12 | 3.18 | 71905.89 | 2776.20 | 1.14 |
| 2024-08-23 | 3.90 | 3.78 | -0.11 | -2.83 | 74931.60 | 2838.97 | 1.18 |
| 2024-08-22 | 4.02 | 3.89 | -0.12 | -2.99 | 61873.00 | 2439.72 | 0.98 |
| 2024-08-21 | 4.02 | 4.01 | -0.06 | -1.47 | 55929.37 | 2255.87 | 0.88 |
| 2024-08-20 | 4.24 | 4.07 | -0.19 | -4.46 | 91228.89 | 3757.90 | 1.44 |
| 2024-08-19 | 4.13 | 4.26 | 0.11 | 2.65 | 108983.98 | 4604.49 | 1.72 |
| 2024-08-16 | 4.16 | 4.15 | -0.02 | -0.48 | 50413.00 | 2091.68 | 0.80 |
| 2024-08-15 | 4.06 | 4.17 | 0.09 | 2.21 | 62692.23 | 2595.59 | 0.99 |
| 2024-08-14 | 4.14 | 4.08 | -0.07 | -1.69 | 66042.00 | 2727.70 | 1.04 |
| 2024-08-13 | 4.07 | 4.15 | 0.08 | 1.97 | 89828.57 | 3710.28 | 1.42 |
| 2024-08-12 | 4.15 | 4.07 | -0.04 | -0.97 | 75186.97 | 3103.69 | 1.19 |
| 2024-08-09 | 4.13 | 4.11 | -0.03 | -0.73 | 38111.45 | 1579.79 | 0.60 |
| 2024-08-08 | 4.11 | 4.14 | 0.03 | 0.73 | 44490.97 | 1835.35 | 0.70 |
| 2024-08-07 | 4.12 | 4.11 | -0.03 | -0.73 | 31307.22 | 1291.08 | 0.49 |
| 2024-08-06 | 4.07 | 4.14 | 0.09 | 2.22 | 37708.39 | 1545.54 | 0.60 |
| 2024-08-05 | 4.11 | 4.05 | -0.10 | -2.41 | 34307.00 | 1410.77 | 0.54 |
| 2024-08-02 | 4.14 | 4.15 | -0.02 | -0.48 | 50642.36 | 2115.30 | 0.80 |
| 2024-08-01 | 4.17 | 4.17 | 0.00 | 0.00 | 54785.00 | 2286.53 | 0.87 |
| 2024-07-31 | 4.08 | 4.17 | 0.09 | 2.21 | 52045.00 | 2154.69 | 0.82 |
| 2024-07-30 | 4.01 | 4.08 | 0.05 | 1.24 | 31729.00 | 1286.44 | 0.50 |
| 2024-07-29 | 4.00 | 4.03 | 0.03 | 0.75 | 27275.18 | 1094.58 | 0.43 |
| 2024-07-26 | 3.93 | 4.00 | 0.07 | 1.78 | 33998.00 | 1353.78 | 0.54 |
| 2024-07-25 | 3.84 | 3.93 | 0.07 | 1.81 | 34281.15 | 1335.29 | 0.54 |
| 2024-07-24 | 3.91 | 3.86 | -0.05 | -1.28 | 43244.00 | 1676.40 | 0.68 |
| 2024-07-23 | 3.96 | 3.91 | -0.04 | -1.01 | 52524.89 | 2097.77 | 0.83 |
| 2024-07-22 | 3.92 | 3.95 | 0.00 | 0.00 | 37278.00 | 1467.97 | 0.59 |
| 2024-07-19 | 3.88 | 3.95 | 0.05 | 1.28 | 38173.00 | 1491.29 | 0.60 |
| 2024-07-18 | 3.92 | 3.90 | -0.04 | -1.02 | 41258.00 | 1601.77 | 0.65 |
| 2024-07-17 | 3.96 | 3.94 | -0.03 | -0.76 | 29241.00 | 1152.00 | 0.46 |
| 2024-07-16 | 4.02 | 3.97 | -0.07 | -1.73 | 36936.91 | 1473.43 | 0.58 |
| 2024-07-15 | 4.15 | 4.04 | -0.14 | -3.35 | 46400.00 | 1877.44 | 0.73 |
| 2024-07-12 | 4.17 | 4.18 | 0.02 | 0.48 | 55101.00 | 2300.36 | 0.87 |
| 2024-07-11 | 3.96 | 4.16 | 0.27 | 6.94 | 79856.28 | 3263.10 | 1.26 |
| 2024-07-10 | 3.95 | 3.89 | -0.07 | -1.77 | 41295.00 | 1617.90 | 0.65 |
| 2024-07-09 | 3.98 | 3.97 | 0.01 | 0.25 | 62872.00 | 2467.94 | 0.99 |
| 2024-07-08 | 4.08 | 3.96 | -0.14 | -3.42 | 55036.95 | 2195.69 | 0.87 |
| 2024-07-05 | 4.06 | 4.10 | 0.06 | 1.49 | 47072.37 | 1912.25 | 0.74 |
| 2024-07-04 | 4.22 | 4.04 | -0.18 | -4.27 | 59723.55 | 2437.13 | 0.94 |
| 2024-07-03 | 4.22 | 4.22 | -0.02 | -0.47 | 35333.55 | 1501.62 | 0.56 |
| 2024-07-02 | 4.11 | 4.24 | 0.11 | 2.66 | 55805.51 | 2353.37 | 0.88 |
| 2024-07-01 | 4.03 | 4.13 | 0.08 | 1.98 | 48236.00 | 1969.05 | 0.76 |
| 2024-06-28 | 4.06 | 4.05 | -0.04 | -0.98 | 51479.00 | 2105.62 | 0.81 |
| 2024-06-27 | 4.15 | 4.09 | -0.07 | -1.68 | 42006.35 | 1725.76 | 0.66 |
| 2024-06-26 | 4.01 | 4.16 | 0.15 | 3.74 | 57853.00 | 2359.27 | 0.91 |
| 2024-06-25 | 3.95 | 4.01 | 0.08 | 2.04 | 60129.40 | 2411.95 | 0.95 |
| 2024-06-24 | 4.11 | 3.93 | -0.18 | -4.38 | 61591.00 | 2441.76 | 0.97 |
| 2024-06-21 | 4.10 | 4.11 | 0.02 | 0.49 | 42891.00 | 1761.40 | 0.68 |
| 2024-06-20 | 4.20 | 4.09 | -0.13 | -3.08 | 58863.00 | 2430.97 | 0.93 |
| 2024-06-19 | 4.28 | 4.22 | -0.08 | -1.86 | 41760.51 | 1770.95 | 0.66 |
| 2024-06-18 | 4.22 | 4.30 | 0.06 | 1.42 | 39199.51 | 1676.33 | 0.62 |
| 2024-06-17 | 4.31 | 4.24 | -0.10 | -2.30 | 47183.97 | 2014.78 | 0.75 |
| 2024-06-14 | 4.33 | 4.34 | -0.03 | -0.69 | 45374.00 | 1964.90 | 0.72 |
| 2024-06-13 | 4.44 | 4.37 | -0.07 | -1.58 | 45808.27 | 2002.34 | 0.72 |
| 2024-06-12 | 4.35 | 4.44 | 0.10 | 2.30 | 56648.15 | 2489.07 | 0.90 |
| 2024-06-11 | 4.42 | 4.34 | -0.07 | -1.59 | 74393.16 | 3202.34 | 1.18 |
| 2024-06-07 | 4.18 | 4.41 | 0.28 | 6.78 | 86042.15 | 3731.92 | 1.36 |
| 2024-06-06 | 4.33 | 4.13 | -0.25 | -5.71 | 90453.00 | 3804.21 | 1.43 |
| 2024-06-05 | 4.37 | 4.38 | -0.04 | -0.91 | 57175.15 | 2524.41 | 0.90 |
| 2024-06-04 | 4.53 | 4.42 | -0.16 | -3.49 | 78654.12 | 3496.19 | 1.24 |
| 2024-06-03 | 4.80 | 4.58 | -0.21 | -4.38 | 68515.37 | 3149.19 | 1.08 |
| 2024-05-31 | 4.80 | 4.79 | 0.00 | 0.00 | 29585.00 | 1414.89 | 0.47 |
| 2024-05-30 | 4.82 | 4.79 | -0.04 | -0.83 | 45354.37 | 2190.94 | 0.72 |
| 2024-05-29 | 4.75 | 4.83 | 0.03 | 0.63 | 31291.60 | 1516.95 | 0.49 |
| 2024-05-28 | 4.85 | 4.80 | -0.04 | -0.83 | 24760.00 | 1197.37 | 0.39 |
| 2024-05-27 | 4.81 | 4.84 | 0.02 | 0.42 | 35451.51 | 1701.58 | 0.56 |
| 2024-05-24 | 4.86 | 4.82 | -0.02 | -0.41 | 30968.59 | 1505.60 | 0.49 |
| 2024-05-23 | 5.00 | 4.84 | -0.16 | -3.20 | 34256.00 | 1670.84 | 0.54 |
| 2024-05-22 | 4.97 | 5.00 | 0.08 | 1.63 | 28380.00 | 1408.88 | 0.45 |
| 2024-05-21 | 4.95 | 4.92 | -0.05 | -1.01 | 39783.00 | 1960.09 | 0.63 |
| 2024-05-20 | 5.10 | 4.97 | -0.15 | -2.93 | 62369.00 | 3129.39 | 0.99 |
| 2024-05-17 | 4.95 | 5.12 | 0.12 | 2.40 | 44609.00 | 2246.70 | 0.71 |
| 2024-05-16 | 4.91 | 5.00 | 0.08 | 1.63 | 41790.00 | 2091.59 | 0.66 |
| 2024-05-15 | 4.94 | 4.92 | -0.03 | -0.61 | 29300.00 | 1450.00 | 0.46 |
| 2024-05-14 | 4.92 | 4.95 | 0.03 | 0.61 | 32908.11 | 1623.15 | 0.52 |
| 2024-05-13 | 5.02 | 4.92 | -0.07 | -1.40 | 57026.00 | 2809.62 | 0.90 |
| 2024-05-10 | 5.11 | 4.99 | -0.09 | -1.77 | 42399.00 | 2130.57 | 0.67 |
日K线
周K线
月K线
