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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 7.53 | 7.59 | 7.40 | 7.45 | -1.06% | 1.95 | 4.69% |
| 2025-07-22 | 7.85 | 7.86 | 7.50 | 7.53 | -5.16% | 3.88 | 9.24% |
| 2025-07-21 | 7.89 | 8.10 | 7.83 | 7.94 | -2.58% | 4.48 | 10.17% |
| 2025-07-18 | 8.20 | 8.28 | 7.63 | 8.15 | -3.55% | 6.99 | 15.87% |
| 2025-07-17 | 8.85 | 9.10 | 8.34 | 8.45 | -1.40% | 10.29 | 21.38% |
| 2025-07-16 | 8.09 | 8.57 | 7.90 | 8.57 | +10.01% | 8.06 | 17.77% |
| 2025-07-15 | 7.79 | 7.79 | 7.79 | 7.79 | +10.03% | 1.01 | 2.34% |
| 2025-07-14 | 6.93 | 7.25 | 6.93 | 7.08 | +2.61% | 2.11 | 5.37% |
| 2025-07-11 | 6.88 | 6.95 | 6.78 | 6.90 | +0.29% | 1.07 | 2.81% |
| 2025-07-10 | 6.86 | 6.99 | 6.77 | 6.88 | +0.29% | 1.11 | 2.91% |
| 2025-07-09 | 6.96 | 6.96 | 6.84 | 6.86 | -1.44% | 1.10 | 2.89% |
| 2025-07-08 | 6.89 | 7.10 | 6.88 | 6.96 | +1.31% | 1.57 | 4.08% |
| 2025-07-07 | 6.92 | 7.09 | 6.83 | 6.87 | -0.43% | 1.19 | 3.11% |
| 2025-07-04 | 7.00 | 7.26 | 6.89 | 6.90 | -1.29% | 1.80 | 4.65% |
| 2025-07-03 | 6.92 | 7.05 | 6.77 | 6.99 | +2.04% | 1.92 | 4.98% |
| 2025-07-02 | 7.02 | 7.14 | 6.81 | 6.85 | -2.28% | 2.50 | 6.47% |
| 2025-07-01 | 6.72 | 7.05 | 6.70 | 7.01 | +4.63% | 3.07 | 8.07% |
| 2025-06-30 | 6.63 | 6.71 | 6.54 | 6.70 | +1.06% | 1.00 | 2.72% |
| 2025-06-27 | 6.59 | 6.66 | 6.57 | 6.63 | +0.30% | 0.88 | 2.42% |
| 2025-06-26 | 6.69 | 6.69 | 6.54 | 6.61 | -1.20% | 1.25 | 3.41% |