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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 8.16 | 8.30 | 7.95 | 8.03 | -2.67% | 3.49 | 7.80% |
| 2025-08-19 | 8.24 | 8.82 | 8.16 | 8.25 | +2.87% | 6.94 | 14.88% |
| 2025-08-18 | 7.58 | 8.02 | 7.58 | 8.02 | +10.01% | 1.53 | 3.49% |
| 2025-08-15 | 7.19 | 7.29 | 7.15 | 7.29 | +1.39% | 0.79 | 1.98% |
| 2025-08-14 | 7.34 | 7.40 | 7.18 | 7.19 | -2.18% | 0.97 | 2.42% |
| 2025-08-13 | 7.34 | 7.38 | 7.25 | 7.35 | +0.14% | 0.83 | 2.06% |
| 2025-08-12 | 7.40 | 7.48 | 7.27 | 7.34 | -0.81% | 0.97 | 2.38% |
| 2025-08-11 | 7.30 | 7.41 | 7.24 | 7.40 | +1.51% | 0.97 | 2.40% |
| 2025-08-08 | 7.22 | 7.32 | 7.17 | 7.29 | +0.69% | 1.00 | 2.49% |
| 2025-08-07 | 7.37 | 7.40 | 7.21 | 7.24 | -1.76% | 1.18 | 2.93% |
| 2025-08-06 | 7.54 | 7.58 | 7.34 | 7.37 | -2.25% | 1.58 | 3.86% |
| 2025-08-05 | 7.57 | 7.65 | 7.47 | 7.54 | -0.79% | 1.27 | 3.04% |
| 2025-08-04 | 7.56 | 7.70 | 7.26 | 7.60 | -0.26% | 2.03 | 4.92% |
| 2025-08-01 | 7.51 | 7.77 | 7.47 | 7.62 | +0.79% | 2.01 | 4.74% |
| 2025-07-31 | 7.59 | 7.73 | 7.49 | 7.56 | -1.31% | 2.07 | 4.92% |
| 2025-07-30 | 7.68 | 7.87 | 7.55 | 7.66 | -0.78% | 3.47 | 8.11% |
| 2025-07-29 | 7.45 | 7.89 | 7.36 | 7.72 | +3.35% | 3.79 | 8.95% |
| 2025-07-28 | 7.43 | 7.52 | 7.34 | 7.47 | +1.49% | 1.29 | 3.13% |
| 2025-07-25 | 7.47 | 7.52 | 7.34 | 7.36 | -1.47% | 1.47 | 3.58% |
| 2025-07-24 | 7.43 | 7.63 | 7.43 | 7.47 | +0.27% | 1.46 | 3.52% |