ST万邦 sz.002082
13.95
-4.65%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 14.02 | 14.50 | 13.90 | 13.95 | -4.65% | 4.45 | 5.60% |
| 2026-05-22 | 14.71 | 15.15 | 14.63 | 14.63 | -5.00% | 2.03 | 2.42% |
| 2026-05-21 | 15.40 | 16.18 | 15.40 | 15.40 | -5.00% | 8.47 | 9.63% |
| 2026-05-20 | 16.21 | 16.21 | 16.21 | 16.21 | -4.98% | 1.12 | 1.21% |
| 2026-05-19 | 17.06 | 17.50 | 17.06 | 17.06 | -5.01% | 2.35 | 2.43% |
| 2026-05-18 | 17.96 | 18.06 | 17.96 | 17.96 | -5.02% | 3.09 | 3.03% |
| 2026-05-15 | 18.91 | 18.91 | 18.91 | 18.91 | -4.97% | 2.35 | 2.25% |
| 2026-05-14 | 19.90 | 19.90 | 19.90 | 19.90 | -5.01% | 0.27 | 0.25% |
| 2026-05-13 | 20.95 | 20.95 | 20.95 | 20.95 | -4.99% | 0.03 | 0.03% |
| 2026-05-12 | 22.05 | 22.05 | 22.05 | 22.05 | -5.00% | 0.02 | 0.02% |
| 2026-05-11 | 23.21 | 23.21 | 23.21 | 23.21 | -4.99% | 0.03 | 0.03% |
| 2026-05-08 | 24.43 | 24.43 | 24.43 | 24.43 | -5.02% | 0.08 | 0.06% |
| 2026-05-07 | 25.72 | 25.72 | 25.72 | 25.72 | -4.99% | 0.04 | 0.03% |
| 2026-05-06 | 27.07 | 27.07 | 27.07 | 27.07 | -4.98% | 0.05 | 0.03% |
| 2026-04-30 | 28.49 | 28.49 | 28.49 | 28.49 | nan% | nan | nan% |
| 2026-04-29 | 28.90 | 29.85 | 27.32 | 28.49 | -4.52% | 15.83 | 10.01% |
| 2026-04-28 | 30.18 | 31.45 | 28.50 | 29.84 | +0.13% | 17.69 | 10.62% |
| 2026-04-27 | 28.30 | 30.72 | 28.28 | 29.80 | +4.05% | 11.16 | 6.75% |
| 2026-04-24 | 27.97 | 29.81 | 27.71 | 28.64 | +2.40% | 10.24 | 6.44% |
| 2026-04-23 | 27.88 | 28.28 | 27.40 | 27.97 | -0.67% | 5.25 | 3.40% |