万邦达（300055）历史行情
以下为万邦达近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 5.740 | 5.650 | 5.870 | 5.610 | -0.100 | -1.739% | 11.11万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.810 | 5.750 | 5.880 | 5.710 | -0.060 | -1.033% | 905.93万 | 0.52亿 | 1.432% |
| 2026-10-06 | 5.810 | 5.750 | 5.880 | 5.710 | -0.060 | -1.033% | 905.93万 | 0.52亿 | 1.432% |
| 2026-10-05 | 5.810 | 5.750 | 5.880 | 5.710 | -0.060 | -1.033% | 905.93万 | 0.52亿 | 1.432% |
| 2026-10-02 | 5.810 | 5.750 | 5.880 | 5.710 | -0.060 | -1.033% | 905.93万 | 0.52亿 | 1.432% |
| 2026-10-01 | 5.810 | 5.750 | 5.880 | 5.710 | -0.060 | -1.033% | 905.93万 | 0.52亿 | 1.432% |
| 2026-09-30 | 5.810 | 5.750 | 5.880 | 5.710 | -0.060 | -1.033% | 9.06万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.670 | 5.810 | 5.870 | 5.650 | 0.180 | 3.197% | 14.41万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.700 | 5.630 | 5.720 | 5.560 | -0.100 | -1.745% | 11.32万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.780 | 5.730 | 5.860 | 5.710 | -0.090 | -1.546% | 967.81万 | 0.56亿 | 1.529% |
| 2026-09-24 | 5.780 | 5.730 | 5.860 | 5.710 | -0.090 | -1.546% | 9.68万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.930 | 5.820 | 5.940 | 5.810 | -0.110 | -1.855% | 9.88万 | 0.00亿 | 0.000% |
| 2026-09-22 | 6.040 | 5.930 | 6.040 | 5.900 | -0.110 | -1.821% | 14.50万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.890 | 6.040 | 6.050 | 5.870 | 0.140 | 2.373% | 15.55万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.880 | 5.900 | 5.910 | 5.820 | 0.080 | 1.375% | 10.39万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.800 | 5.820 | 5.850 | 5.690 | -0.040 | -0.683% | 12.69万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.640 | 5.860 | 5.930 | 5.630 | 0.190 | 3.351% | 18.16万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.900 | 5.670 | 5.920 | 5.670 | -0.220 | -3.735% | 14.56万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.900 | 5.890 | 6.040 | 5.810 | -0.010 | -0.169% | 14.27万 | 0.00亿 | 0.000% |
| 2026-09-11 | 6.100 | 5.900 | 6.160 | 5.790 | -0.180 | -2.961% | 20.09万 | 0.00亿 | 0.000% |
| 2026-09-10 | 6.230 | 6.080 | 6.270 | 6.060 | -0.110 | -1.777% | 18.28万 | 0.00亿 | 0.000% |
| 2026-09-09 | 6.260 | 6.190 | 6.350 | 6.160 | -0.050 | -0.801% | 19.10万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.970 | 6.240 | 6.250 | 5.970 | 0.250 | 4.174% | 21.71万 | 0.00亿 | 0.000% |
| 2026-09-07 | 6.010 | 5.990 | 6.010 | 5.890 | 0.030 | 0.503% | 11.16万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.930 | 5.960 | 6.070 | 5.900 | 0.050 | 0.846% | 16.10万 | 0.00亿 | 0.000% |
| 2026-09-03 | 6.040 | 5.910 | 6.120 | 5.890 | -0.140 | -2.314% | 18.53万 | 0.00亿 | 0.000% |
| 2026-09-02 | 6.260 | 6.050 | 6.320 | 5.940 | -0.050 | -0.820% | 28.48万 | 0.00亿 | 0.000% |
| 2026-09-01 | 6.030 | 6.100 | 6.210 | 6.030 | 0.040 | 0.660% | 16.80万 | 0.00亿 | 0.000% |
| 2026-08-31 | 6.140 | 6.060 | 6.200 | 6.040 | -0.100 | -1.623% | 19.01万 | 0.00亿 | 0.000% |
| 2026-08-28 | 6.080 | 6.160 | 6.220 | 6.050 | 0.110 | 1.818% | 16.98万 | 0.00亿 | 0.000% |
| 2026-08-27 | 6.000 | 6.050 | 6.100 | 5.810 | 0.030 | 0.498% | 16.80万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.950 | 6.020 | 6.070 | 5.900 | 0.050 | 0.838% | 13.29万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.740 | 5.970 | 5.990 | 5.730 | 0.190 | 3.287% | 17.70万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.950 | 5.780 | 5.990 | 5.700 | -0.260 | -4.305% | 22.89万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.900 | 6.040 | 6.110 | 5.770 | 0.150 | 2.547% | 19.28万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.870 | 5.890 | 5.910 | 5.760 | 0.130 | 2.257% | 11.53万 | 0.00亿 | 0.000% |
| 2026-08-19 | 6.010 | 5.760 | 6.040 | 5.750 | -0.290 | -4.793% | 16.38万 | 0.00亿 | 0.000% |
| 2026-08-18 | 6.100 | 6.050 | 6.180 | 5.970 | -0.010 | -0.165% | 11.52万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.960 | 6.060 | 6.070 | 5.830 | 0.150 | 2.538% | 12.37万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.970 | 5.910 | 6.000 | 5.840 | -0.060 | -1.005% | 12.19万 | 0.00亿 | 0.000% |
| 2026-08-13 | 6.140 | 5.970 | 6.140 | 5.960 | -0.130 | -2.131% | 12.05万 | 0.00亿 | 0.000% |
| 2026-08-12 | 6.090 | 6.100 | 6.180 | 6.040 | -0.010 | -0.164% | 11.92万 | 0.00亿 | 0.000% |
| 2026-08-11 | 6.170 | 6.110 | 6.220 | 6.070 | -0.010 | -0.163% | 14.15万 | 0.00亿 | 0.000% |
| 2026-08-10 | 6.000 | 6.120 | 6.130 | 5.950 | 0.150 | 2.513% | 16.76万 | 0.00亿 | 0.000% |
| 2026-08-07 | 6.040 | 5.970 | 6.070 | 5.850 | -0.080 | -1.322% | 12.14万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.990 | 6.050 | 6.070 | 5.910 | 0.060 | 1.002% | 12.70万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.970 | 5.990 | 6.080 | 5.920 | 0.040 | 0.672% | 15.37万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.870 | 5.950 | 5.970 | 5.820 | 0.090 | 1.536% | 15.53万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.750 | 5.860 | 5.890 | 5.630 | 0.190 | 3.351% | 19.45万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.500 | 5.670 | 5.740 | 5.500 | 0.120 | 2.162% | 21.37万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.630 | 5.550 | 5.790 | 5.510 | -0.090 | -1.596% | 25.74万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.510 | 5.640 | 5.650 | 5.390 | 0.180 | 3.297% | 24.27万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.460 | 5.460 | 5.590 | 5.410 | -0.060 | -1.087% | 16.97万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.310 | 5.520 | 5.540 | 5.240 | 0.140 | 2.602% | 20.72万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.610 | 5.380 | 5.790 | 5.370 | -0.320 | -5.614% | 25.37万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.300 | 5.700 | 5.750 | 5.300 | 0.400 | 7.547% | 27.65万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.310 | 5.300 | 5.470 | 5.240 | -0.080 | -1.487% | 20.17万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.430 | 5.380 | 5.440 | 4.990 | -0.050 | -0.921% | 31.08万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.430 | 5.430 | 5.680 | 5.280 | 0.030 | 0.556% | 26.44万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.700 | 5.400 | 5.760 | 5.320 | -0.290 | -5.097% | 23.72万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.750 | 5.690 | 5.850 | 5.670 | -0.080 | -1.386% | 15.25万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.810 | 5.770 | 5.940 | 5.710 | -0.110 | -1.871% | 17.99万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.660 | 5.880 | 5.900 | 5.590 | 0.230 | 4.071% | 18.73万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.950 | 5.650 | 6.010 | 5.590 | -0.260 | -4.399% | 20.83万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.790 | 5.910 | 6.100 | 5.740 | 0.050 | 0.853% | 23.40万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.920 | 5.860 | 6.050 | 5.670 | -0.070 | -1.180% | 25.40万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.100 | 5.930 | 6.140 | 5.870 | -0.200 | -3.263% | 21.10万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.460 | 6.130 | 6.490 | 6.030 | -0.360 | -5.547% | 21.60万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.410 | 6.490 | 6.810 | 6.310 | 0.070 | 1.090% | 29.26万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.400 | 6.420 | 6.520 | 6.310 | 0.095 | 1.502% | 14.29万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.445 | 6.325 | 6.615 | 6.305 | -0.130 | -2.014% | 17.94万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.455 | 6.455 | 6.545 | 6.265 | 0.040 | 0.624% | 16.95万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.305 | 6.415 | 6.455 | 6.075 | 0.110 | 1.745% | 20.85万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.385 | 6.305 | 6.435 | 5.965 | -0.030 | -0.474% | 26.33万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.705 | 6.335 | 6.705 | 6.335 | -0.330 | -4.951% | 26.27万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.035 | 6.665 | 7.075 | 6.485 | -0.360 | -5.125% | 27.37万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.295 | 7.025 | 7.365 | 6.885 | -0.340 | -4.616% | 23.36万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.465 | 7.365 | 7.605 | 7.305 | -0.140 | -1.865% | 16.84万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.595 | 7.505 | 7.615 | 7.125 | -0.090 | -1.185% | 21.72万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.585 | 7.595 | 7.765 | 7.395 | 0.040 | 0.529% | 19.31万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.685 | 7.555 | 7.745 | 7.485 | -0.200 | -2.579% | 13.73万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.695 | 7.755 | 8.005 | 7.425 | 0.060 | 0.780% | 21.34万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.985 | 7.695 | 8.095 | 7.675 | -0.330 | -4.112% | 22.16万 | 0.00亿 | 0.000% |
| 2026-06-12 | 8.045 | 8.025 | 8.245 | 7.895 | -0.050 | -0.619% | 16.22万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.795 | 8.075 | 8.535 | 7.795 | 0.180 | 2.280% | 29.66万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.785 | 7.895 | 7.935 | 7.625 | 0.090 | 1.153% | 16.88万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.785 | 7.805 | 7.935 | 7.585 | 0.080 | 1.036% | 21.84万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.215 | 7.725 | 8.365 | 7.635 | -0.800 | -9.384% | 35.14万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.265 | 8.525 | 8.775 | 8.045 | 0.310 | 3.774% | 24.29万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.415 | 8.215 | 8.465 | 8.145 | -0.310 | -3.636% | 16.56万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.505 | 8.525 | 8.635 | 8.395 | 0.010 | 0.117% | 13.58万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.825 | 8.515 | 9.125 | 8.415 | -0.240 | -2.741% | 24.08万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.255 | 8.755 | 9.125 | 8.235 | 0.470 | 5.673% | 30.34万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.435 | 8.285 | 8.505 | 8.185 | -0.150 | -1.778% | 23.30万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.465 | 8.435 | 8.695 | 8.245 | 0.000 | 0.000% | 33.65万 | 0.00亿 | 0.000% |
| 2026-05-27 | 9.455 | 8.435 | 9.455 | 8.185 | -0.970 | -10.314% | 47.54万 | 0.00亿 | 0.000% |
| 2026-05-26 | 9.695 | 9.405 | 9.785 | 9.255 | -0.350 | -3.588% | 19.08万 | 0.00亿 | 0.000% |
| 2026-05-25 | 10.095 | 9.755 | 10.145 | 9.565 | -0.330 | -3.272% | 23.43万 | 0.00亿 | 0.000% |
| 2026-05-22 | 9.675 | 10.085 | 10.175 | 9.605 | 0.400 | 4.130% | 19.84万 | 0.00亿 | 0.000% |
| 2026-05-21 | 10.125 | 9.685 | 10.495 | 9.605 | -0.250 | -2.516% | 31.73万 | 0.00亿 | 0.000% |
| 2026-05-20 | 9.695 | 9.935 | 9.985 | 9.425 | 0.230 | 2.370% | 26.97万 | 0.00亿 | 0.000% |
| 2026-05-19 | 9.945 | 9.705 | 9.965 | 9.545 | -0.190 | -1.920% | 19.73万 | 0.00亿 | 0.000% |
| 2026-05-18 | 10.135 | 9.895 | 10.185 | 9.815 | -0.270 | -2.656% | 22.65万 | 0.00亿 | 0.000% |
| 2026-05-15 | 10.985 | 10.165 | 11.145 | 9.855 | -0.760 | -6.957% | 54.56万 | 0.00亿 | 0.000% |
| 2026-05-14 | 11.085 | 10.925 | 11.255 | 10.735 | -0.210 | -1.886% | 23.49万 | 0.00亿 | 0.000% |
| 2026-05-13 | 11.035 | 11.135 | 11.325 | 10.935 | 0.120 | 1.089% | 17.55万 | 0.00亿 | 0.000% |
| 2026-05-12 | 11.385 | 11.015 | 11.475 | 10.945 | -0.390 | -3.420% | 24.08万 | 0.00亿 | 0.000% |
| 2026-05-11 | 11.155 | 11.405 | 11.665 | 11.095 | 0.250 | 2.241% | 29.81万 | 0.00亿 | 0.000% |
| 2026-05-08 | 10.935 | 11.155 | 11.365 | 10.815 | 0.160 | 1.455% | 22.67万 | 0.00亿 | 0.000% |
| 2026-05-07 | 11.375 | 10.995 | 11.745 | 10.835 | -0.390 | -3.426% | 37.08万 | 0.00亿 | 0.000% |
| 2026-05-06 | 11.615 | 11.385 | 11.755 | 11.235 | -0.220 | -1.896% | 20.49万 | 0.00亿 | 0.000% |
| 2026-04-30 | 11.435 | 11.605 | 11.685 | 11.385 | 0.220 | 1.932% | 17.64万 | 0.00亿 | 0.000% |
| 2026-04-29 | 11.385 | 11.385 | 11.645 | 11.265 | -0.010 | -0.088% | 16.22万 | 0.00亿 | 0.000% |
| 2026-04-28 | 11.655 | 11.395 | 11.655 | 11.115 | -0.270 | -2.315% | 22.70万 | 0.00亿 | 0.000% |
| 2026-04-27 | 11.465 | 11.665 | 12.035 | 11.295 | 0.190 | 1.656% | 27.24万 | 0.00亿 | 0.000% |
| 2026-04-24 | 11.885 | 11.475 | 11.885 | 10.985 | -0.600 | -4.969% | 39.54万 | 0.00亿 | 0.000% |
| 2026-04-23 | 11.645 | 12.075 | 12.195 | 11.385 | 0.520 | 4.500% | 29.96万 | 0.00亿 | 0.000% |
| 2026-04-22 | 11.455 | 11.555 | 11.695 | 11.335 | 0.060 | 0.522% | 21.57万 | 0.00亿 | 0.000% |
| 2026-04-21 | 11.395 | 11.495 | 11.735 | 11.365 | 0.020 | 0.174% | 22.73万 | 0.00亿 | 0.000% |
| 2026-04-20 | 12.375 | 11.475 | 12.405 | 10.835 | -0.890 | -7.198% | 57.07万 | 0.00亿 | 0.000% |
| 2026-04-17 | 12.035 | 12.365 | 12.665 | 11.985 | 0.300 | 2.487% | 28.43万 | 0.00亿 | 0.000% |
| 2026-04-16 | 12.465 | 12.065 | 12.545 | 11.905 | -0.350 | -2.819% | 32.60万 | 0.00亿 | 0.000% |
| 2026-04-15 | 12.495 | 12.415 | 12.935 | 12.245 | -0.150 | -1.194% | 29.36万 | 0.00亿 | 0.000% |
| 2026-04-14 | 12.485 | 12.565 | 13.105 | 12.115 | 0.130 | 1.045% | 37.28万 | 0.00亿 | 0.000% |
| 2026-04-13 | 11.725 | 12.435 | 12.635 | 11.505 | 0.000 | 0.000% | 44.43万 | 0.00亿 | 0.000% |
| 2026-04-10 | 11.655 | 11.605 | 11.825 | 11.445 | 0.000 | 0.000% | 29.03万 | 0.00亿 | 0.000% |
| 2026-04-09 | 11.635 | 11.485 | 11.635 | 11.285 | 0.000 | 0.000% | 22.40万 | 0.00亿 | 0.000% |
| 2026-04-08 | 11.185 | 11.465 | 11.645 | 11.085 | 0.000 | 0.000% | 31.15万 | 0.00亿 | 0.000% |
| 2026-04-07 | 11.125 | 11.245 | 11.305 | 10.735 | 0.000 | 0.000% | 29.37万 | 0.00亿 | 0.000% |
| 2026-04-03 | 12.085 | 11.195 | 12.135 | 11.165 | 0.000 | 0.000% | 55.98万 | 0.00亿 | 0.000% |
| 2026-04-02 | 11.285 | 12.185 | 12.485 | 11.275 | 0.000 | 0.000% | 72.79万 | 0.00亿 | 0.000% |
| 2026-04-01 | 11.245 | 11.275 | 11.495 | 11.065 | 0.000 | 0.000% | 28.83万 | 0.00亿 | 0.000% |